Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.09.18 | 48,27 | 48,80 | 48,06 | 48,65 | 15474144 |
| 27.09.18 | 48,33 | 48,76 | 48,21 | 48,33 | 15894334 |
| 26.09.18 | 48,74 | 49,06 | 48,27 | 48,41 | 20057702 |
| 25.09.18 | 48,57 | 48,88 | 48,43 | 48,47 | 15106503 |
| 24.09.18 | 48,21 | 48,62 | 48,19 | 48,44 | 20067428 |
| 21.09.18 | 47,93 | 48,64 | 47,82 | 48,52 | 59276639 |
| 20.09.18 | 47,41 | 47,81 | 47,16 | 47,73 | 16719114 |
| 19.09.18 | 47,42 | 47,62 | 47,12 | 47,28 | 12452428 |
| 18.09.18 | 47,07 | 47,65 | 47,07 | 47,46 | 15892945 |
| 17.09.18 | 47,23 | 47,58 | 47,07 | 47,12 | 13938529 |
| 14.09.18 | 47,27 | 47,49 | 47,10 | 47,40 | 13726322 |
| 13.09.18 | 46,84 | 47,40 | 46,80 | 47,24 | 16817558 |
| 12.09.18 | 46,86 | 47,01 | 46,44 | 46,89 | 16573923 |
| 11.09.18 | 46,91 | 47,17 | 46,44 | 47,03 | 16954195 |
| 10.09.18 | 47,30 | 47,46 | 46,78 | 47,07 | 16049011 |
| 07.09.18 | 47,01 | 47,49 | 46,88 | 47,05 | 16099671 |
| 06.09.18 | 47,44 | 47,90 | 47,07 | 47,29 | 16428106 |
| 05.09.18 | 47,56 | 47,65 | 46,76 | 47,27 | 20773780 |
| 04.09.18 | 47,84 | 48,06 | 47,51 | 47,73 | 19087243 |
| 31.08.18 | 46,91 | 47,83 | 46,80 | 47,77 | 24855207 |
| 30.08.18 | 47,31 | 47,54 | 46,97 | 47,15 | 15957343 |
| 29.08.18 | 47,07 | 47,62 | 46,90 | 47,48 | 20199775 |
| 28.08.18 | 46,78 | 47,27 | 46,62 | 46,95 | 19098323 |
| 27.08.18 | 46,50 | 46,86 | 46,34 | 46,59 | 17156489 |
| 24.08.18 | 46,20 | 46,44 | 46,07 | 46,32 | 15473455 |
