Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.10.17 | 33,61 | 33,77 | 33,52 | 33,75 | 16555119 |
| 29.09.17 | 33,31 | 33,67 | 33,24 | 33,63 | 13837075 |
| 28.09.17 | 33,22 | 33,46 | 33,22 | 33,35 | 14277359 |
| 27.09.17 | 33,78 | 33,92 | 33,30 | 33,48 | 22547610 |
| 26.09.17 | 33,76 | 34,10 | 33,67 | 33,76 | 26106667 |
| 25.09.17 | 33,31 | 33,84 | 33,20 | 33,72 | 32381361 |
| 22.09.17 | 32,66 | 33,53 | 32,64 | 33,37 | 28234817 |
| 21.09.17 | 32,72 | 32,90 | 32,50 | 32,70 | 19655478 |
| 20.09.17 | 32,55 | 32,75 | 32,39 | 32,60 | 17099286 |
| 19.09.17 | 32,46 | 32,65 | 32,40 | 32,49 | 12225768 |
| 18.09.17 | 32,43 | 32,66 | 32,26 | 32,52 | 17289743 |
| 15.09.17 | 32,20 | 32,50 | 32,12 | 32,44 | 29221807 |
| 14.09.17 | 31,91 | 32,22 | 31,91 | 32,19 | 17195380 |
| 13.09.17 | 32,34 | 32,39 | 31,96 | 32,18 | 22705040 |
| 12.09.17 | 32,30 | 32,47 | 32,19 | 32,41 | 17589282 |
| 11.09.17 | 31,71 | 32,30 | 31,67 | 32,19 | 22420074 |
| 08.09.17 | 31,68 | 31,78 | 31,46 | 31,48 | 15313953 |
| 07.09.17 | 31,96 | 31,97 | 31,74 | 31,76 | 14751706 |
| 06.09.17 | 31,75 | 31,91 | 31,63 | 31,87 | 16950555 |
| 05.09.17 | 32,15 | 32,24 | 31,46 | 31,62 | 23686333 |
| 01.09.17 | 32,22 | 32,35 | 32,03 | 32,30 | 14553218 |
| 31.08.17 | 32,10 | 32,34 | 31,99 | 32,21 | 27799858 |
| 30.08.17 | 31,47 | 32,20 | 31,42 | 31,99 | 22581132 |
| 29.08.17 | 31,26 | 31,63 | 31,19 | 31,48 | 14973903 |
| 28.08.17 | 31,60 | 31,66 | 31,41 | 31,54 | 11791697 |
