Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.03.10 | 25,90 | 26,87 | 25,78 | 25,88 | 30158400 |
| 11.03.10 | 25,79 | 25,98 | 25,72 | 25,98 | 36047500 |
| 10.03.10 | 25,85 | 26,06 | 25,75 | 25,87 | 66043000 |
| 09.03.10 | 26,33 | 26,48 | 25,70 | 26,13 | 156822592 |
| 08.03.10 | 25,28 | 26,36 | 25,26 | 26,13 | 113992600 |
| 05.03.10 | 24,97 | 25,24 | 24,92 | 25,21 | 55520200 |
| 04.03.10 | 24,83 | 24,98 | 24,66 | 24,95 | 37785600 |
| 03.03.10 | 24,70 | 24,93 | 24,60 | 24,82 | 49169000 |
| 02.03.10 | 24,66 | 24,75 | 24,44 | 24,61 | 49856200 |
| 01.03.10 | 24,32 | 24,65 | 24,32 | 24,60 | 40712000 |
| 26.02.10 | 24,36 | 24,46 | 24,21 | 24,33 | 25057700 |
| 25.02.10 | 23,92 | 24,39 | 23,88 | 24,33 | 34256700 |
| 24.02.10 | 24,10 | 24,45 | 24,09 | 24,34 | 30722000 |
| 23.02.10 | 24,16 | 24,30 | 23,83 | 24,05 | 34817100 |
| 22.02.10 | 24,37 | 24,46 | 24,15 | 24,30 | 30255000 |
| 19.02.10 | 24,13 | 24,38 | 24,06 | 24,36 | 37535900 |
| 18.02.10 | 24,05 | 24,36 | 23,90 | 24,28 | 38983400 |
| 17.02.10 | 23,98 | 24,09 | 23,74 | 24,08 | 46483500 |
| 16.02.10 | 23,96 | 24,00 | 23,80 | 24,00 | 41614100 |
| 12.02.10 | 23,69 | 23,80 | 23,51 | 23,75 | 45739700 |
| 11.02.10 | 23,67 | 23,99 | 23,54 | 23,93 | 36888500 |
| 10.02.10 | 23,86 | 24,00 | 23,62 | 23,76 | 43306700 |
| 09.02.10 | 23,80 | 24,00 | 23,58 | 23,89 | 55162500 |
| 08.02.10 | 23,77 | 23,90 | 23,48 | 23,49 | 64776000 |
| 05.02.10 | 23,30 | 23,88 | 23,16 | 23,70 | 87762496 |
