Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.07.19 | 57,05 | 57,79 | 56,91 | 57,74 | 3128161 |
| 17.07.19 | 57,57 | 57,79 | 57,19 | 57,21 | 3390832 |
| 16.07.19 | 58,10 | 58,25 | 57,47 | 57,62 | 3718299 |
| 15.07.19 | 58,00 | 58,22 | 57,87 | 58,05 | 3039662 |
| 12.07.19 | 57,58 | 57,99 | 57,58 | 57,95 | 3614788 |
| 11.07.19 | 57,42 | 57,62 | 56,93 | 57,30 | 5357430 |
| 10.07.19 | 56,64 | 57,64 | 56,60 | 57,13 | 5452929 |
| 09.07.19 | 56,34 | 56,68 | 56,05 | 56,34 | 6135546 |
| 08.07.19 | 56,12 | 56,48 | 55,97 | 56,19 | 5055833 |
| 05.07.19 | 56,00 | 56,73 | 55,72 | 56,60 | 5603156 |
| 03.07.19 | 55,77 | 56,54 | 55,54 | 56,48 | 4311898 |
| 02.07.19 | 54,82 | 55,91 | 54,78 | 55,81 | 6233693 |
| 01.07.19 | 55,24 | 55,35 | 54,23 | 54,74 | 7544906 |
| 28.06.19 | 55,91 | 55,97 | 54,03 | 54,73 | 34093060 |
| 27.06.19 | 56,96 | 57,25 | 55,47 | 55,73 | 7353528 |
| 26.06.19 | 56,54 | 57,04 | 56,37 | 56,60 | 7013220 |
| 25.06.19 | 57,06 | 57,20 | 56,01 | 56,08 | 8630124 |
| 24.06.19 | 57,23 | 57,29 | 56,70 | 57,18 | 5422333 |
| 21.06.19 | 57,50 | 58,14 | 56,98 | 57,03 | 33346238 |
| 20.06.19 | 57,00 | 57,53 | 56,69 | 57,41 | 7210002 |
| 19.06.19 | 56,04 | 56,37 | 55,77 | 56,13 | 8126918 |
| 18.06.19 | 56,07 | 56,65 | 55,76 | 56,05 | 6971969 |
| 17.06.19 | 54,99 | 55,47 | 54,86 | 55,40 | 5772547 |
| 14.06.19 | 55,99 | 56,00 | 54,66 | 54,75 | 6493282 |
| 13.06.19 | 56,00 | 56,26 | 55,78 | 56,17 | 5489738 |
