Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.05.10 | 22,64 | 23,51 | 22,56 | 23,49 | 87010800 |
| 20.05.10 | 23,56 | 23,88 | 23,13 | 23,31 | 96033504 |
| 19.05.10 | 24,23 | 24,52 | 23,97 | 24,24 | 61383500 |
| 18.05.10 | 25,00 | 25,00 | 24,18 | 24,36 | 57952600 |
| 17.05.10 | 24,96 | 24,97 | 24,27 | 24,85 | 70800496 |
| 14.05.10 | 25,26 | 25,30 | 24,69 | 24,94 | 80037904 |
| 13.05.10 | 26,09 | 26,10 | 25,37 | 25,53 | 140664704 |
| 12.05.10 | 26,22 | 26,80 | 26,20 | 26,74 | 57988300 |
| 11.05.10 | 26,08 | 26,77 | 25,84 | 25,95 | 52119100 |
| 10.05.10 | 26,12 | 26,53 | 25,90 | 26,13 | 72406704 |
| 07.05.10 | 25,31 | 25,63 | 24,33 | 24,71 | 92664704 |
| 06.05.10 | 26,46 | 26,65 | 23,23 | 25,49 | 94366600 |
| 05.05.10 | 26,27 | 26,81 | 26,15 | 26,55 | 49237600 |
| 04.05.10 | 27,16 | 27,25 | 26,40 | 26,55 | 50942800 |
| 03.05.10 | 27,02 | 27,69 | 27,01 | 27,54 | 44118800 |
| 30.04.10 | 27,64 | 27,74 | 26,92 | 26,93 | 39131300 |
| 29.04.10 | 27,11 | 27,64 | 27,11 | 27,52 | 39555300 |
| 28.04.10 | 27,11 | 27,38 | 26,83 | 27,03 | 48850400 |
| 27.04.10 | 27,41 | 27,58 | 26,74 | 27,03 | 52764400 |
| 26.04.10 | 27,58 | 27,70 | 27,48 | 27,57 | 33743500 |
| 23.04.10 | 27,38 | 27,51 | 27,21 | 27,47 | 36532100 |
| 22.04.10 | 27,06 | 27,37 | 26,73 | 27,32 | 41368100 |
| 21.04.10 | 27,16 | 27,40 | 27,12 | 27,24 | 39828000 |
| 20.04.10 | 27,19 | 27,45 | 27,06 | 27,18 | 44544400 |
| 19.04.10 | 26,93 | 27,11 | 26,55 | 27,06 | 41942700 |
