Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.12.18 | 47,86 | 47,90 | 46,71 | 47,09 | 24328081 |
| 10.12.18 | 46,30 | 47,13 | 45,82 | 46,86 | 27686310 |
| 07.12.18 | 48,16 | 48,49 | 46,36 | 46,42 | 34723469 |
| 06.12.18 | 46,99 | 48,46 | 46,47 | 48,39 | 39528602 |
| 04.12.18 | 48,70 | 49,14 | 47,25 | 47,36 | 30681829 |
| 03.12.18 | 48,32 | 48,79 | 48,08 | 48,74 | 24552009 |
| 30.11.18 | 47,27 | 47,91 | 46,92 | 47,88 | 41600199 |
| 29.11.18 | 46,90 | 47,76 | 46,90 | 47,34 | 22535269 |
| 28.11.18 | 46,30 | 47,48 | 46,12 | 47,29 | 22861196 |
| 27.11.18 | 45,45 | 46,39 | 45,21 | 46,11 | 20457246 |
| 26.11.18 | 45,14 | 45,64 | 45,09 | 45,57 | 17444720 |
| 23.11.18 | 44,45 | 45,12 | 44,39 | 44,54 | 9144046 |
| 21.11.18 | 44,95 | 45,18 | 44,40 | 44,90 | 18978793 |
| 20.11.18 | 44,92 | 45,29 | 44,14 | 44,48 | 28422690 |
| 19.11.18 | 46,35 | 46,58 | 45,25 | 45,75 | 27898069 |
| 16.11.18 | 46,46 | 47,04 | 46,13 | 46,35 | 31050883 |
| 15.11.18 | 46,80 | 47,10 | 45,15 | 46,77 | 45946811 |
| 14.11.18 | 45,46 | 45,64 | 44,08 | 44,34 | 36312321 |
| 13.11.18 | 45,70 | 46,06 | 45,03 | 45,12 | 24735804 |
| 12.11.18 | 47,14 | 47,25 | 45,54 | 45,62 | 24412864 |
| 09.11.18 | 48,08 | 48,25 | 46,70 | 47,11 | 22006617 |
| 08.11.18 | 47,87 | 48,44 | 47,87 | 48,44 | 20852121 |
| 07.11.18 | 46,98 | 47,93 | 46,75 | 47,92 | 19979043 |
| 06.11.18 | 46,04 | 46,62 | 46,00 | 46,50 | 15308945 |
| 05.11.18 | 45,74 | 46,44 | 45,35 | 46,14 | 17363968 |
