Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,20 | 45,73 | 0,00 | 44,86 | -1,44% | - |
| 25.02.2021 | 45,90 | 45,96 | 0,00 | 45,52 | -0,47% | - |
| 24.02.2021 | 45,43 | 45,80 | 45,36 | 45,73 | 0,48% | - |
| 23.02.2021 | 45,18 | 45,65 | 0,00 | 45,51 | 0,15% | - |
| 22.02.2021 | 44,92 | 45,68 | 44,85 | 45,44 | -0,50% | - |
| 19.02.2021 | 45,92 | 46,20 | 45,59 | 45,67 | -1,49% | - |
| 18.02.2021 | 45,99 | 46,36 | 45,87 | 46,36 | 0,25% | - |
| 17.02.2021 | 46,17 | 46,37 | 45,87 | 46,25 | -0,54% | - |
| 16.02.2021 | 46,73 | 46,84 | 46,46 | 46,50 | -1,70% | - |
| 12.02.2021 | 47,45 | 47,46 | 46,92 | 47,30 | -0,59% | - |
| 11.02.2021 | 47,79 | 47,91 | 47,42 | 47,58 | 0,69% | - |
| 10.02.2021 | 46,28 | 47,41 | 45,90 | 47,26 | -2,44% | - |
| 09.02.2021 | 48,57 | 48,77 | 48,42 | 48,44 | -1,05% | - |
| 08.02.2021 | 49,16 | 49,24 | 48,73 | 48,95 | 1,79% | - |
| 05.02.2021 | 47,92 | 48,34 | 47,90 | 48,09 | 1,79% | - |
| 04.02.2021 | 46,95 | 47,32 | 0,00 | 47,25 | 3,18% | - |
| 03.02.2021 | 45,67 | 46,16 | 45,59 | 45,79 | -0,07% | - |
| 02.02.2021 | 45,68 | 45,94 | 45,47 | 45,82 | 0,94% | - |
| 01.02.2021 | 44,79 | 45,62 | 0,00 | 45,40 | 1,87% | - |
| 29.01.2021 | 45,33 | 45,37 | 0,00 | 44,56 | -1,82% | - |
| 28.01.2021 | 46,02 | 46,05 | 45,38 | 45,39 | -0,74% | - |
| 27.01.2021 | 45,71 | 45,73 | 0,00 | 45,73 | 1,03% | - |
| 26.01.2021 | 45,12 | 45,35 | 45,03 | 45,26 | 0,49% | - |
| 25.01.2021 | 44,99 | 45,16 | 44,73 | 45,04 | 0,43% | - |
| 22.01.2021 | 44,43 | 44,89 | 44,36 | 44,85 | -0,59% | - |
| 21.01.2021 | 45,11 | 45,11 | 45,10 | 45,11 | -0,57% | - |
| 20.01.2021 | 45,38 | 45,38 | 45,37 | 45,37 | 0,47% | - |
| 19.01.2021 | 45,04 | 45,35 | 44,92 | 45,16 | -0,58% | - |
| 15.01.2021 | 45,02 | 45,65 | 44,93 | 45,43 | 0,58% | - |
| 14.01.2021 | 45,41 | 45,60 | 45,03 | 45,17 | -0,46% | - |
| 13.01.2021 | 45,38 | 45,38 | 45,38 | 45,38 | -1,03% | - |
| 12.01.2021 | 45,52 | 45,91 | 44,97 | 45,85 | 1,06% | - |
| 11.01.2021 | 45,36 | 45,37 | 0,00 | 45,37 | 0,73% | - |
| 08.01.2021 | 45,02 | 45,29 | 44,86 | 45,04 | 0,17% | - |
| 07.01.2021 | 44,70 | 45,09 | 44,52 | 44,96 | 1,23% | - |
| 06.01.2021 | 44,54 | 44,85 | 44,32 | 44,42 | 1,07% | - |
| 05.01.2021 | 43,61 | 44,07 | 43,39 | 43,95 | -0,02% | - |
| 04.01.2021 | 43,97 | 43,99 | 43,36 | 43,96 | -1,82% | - |
| 31.12.2020 | 44,30 | 44,77 | 44,17 | 44,77 | 0,69% | - |
| 30.12.2020 | 44,64 | 44,83 | 44,45 | 44,47 | -0,45% | - |
| 29.12.2020 | 44,83 | 44,89 | 44,53 | 44,67 | -0,53% | - |
| 28.12.2020 | 45,26 | 45,27 | 44,81 | 44,91 | -0,10% | - |
| 24.12.2020 | 44,40 | 45,27 | 44,24 | 44,95 | 1,28% | - |
| 23.12.2020 | 44,41 | 44,41 | 44,38 | 44,38 | -0,77% | - |
| 22.12.2020 | 44,73 | 44,73 | 44,73 | 44,73 | -0,30% | - |
| 21.12.2020 | 44,86 | 44,86 | 44,86 | 44,86 | -0,81% | - |
| 18.12.2020 | 45,44 | 46,00 | 44,72 | 45,23 | 1,62% | - |
| 17.12.2020 | 44,82 | 44,85 | 43,80 | 44,51 | -3,10% | - |
| 16.12.2020 | 44,72 | 45,95 | 44,72 | 45,93 | 2,63% | - |
| 15.12.2020 | 44,23 | 44,88 | 44,14 | 44,76 | 2,23% | - |
| 14.12.2020 | 44,86 | 44,90 | 43,78 | 43,78 | 1,38% | - |
| 11.12.2020 | 44,08 | 46,00 | 43,09 | 43,19 | -2,55% | - |
| 10.12.2020 | 44,51 | 44,61 | 44,16 | 44,32 | -0,66% | - |
| 09.12.2020 | 44,60 | 44,83 | 0,00 | 44,61 | 0,38% | - |
| 08.12.2020 | 44,17 | 45,23 | 43,52 | 44,44 | 0,14% | - |
| 07.12.2020 | 44,27 | 45,32 | 41,62 | 44,38 | 0,19% | - |
| 04.12.2020 | 44,39 | 44,45 | 43,99 | 44,30 | -0,24% | - |
| 03.12.2020 | 44,09 | 44,40 | 43,11 | 44,40 | 7,00% | - |
| 02.12.2020 | 43,76 | 44,43 | 41,50 | 41,50 | -4,59% | - |
| 01.12.2020 | 43,56 | 43,75 | 43,29 | 43,49 | 1,14% | - |
| 30.11.2020 | 42,96 | 44,67 | 41,92 | 43,00 | 0,58% | - |
| 27.11.2020 | 42,80 | 42,98 | 40,88 | 42,75 | 0,55% | - |
| 25.11.2020 | 42,67 | 42,72 | 42,22 | 42,52 | -0,21% | - |
| 24.11.2020 | 42,15 | 42,71 | 42,07 | 42,61 | 2,34% | - |
| 23.11.2020 | 41,64 | 41,64 | 41,63 | 41,63 | 1,60% | - |
| 20.11.2020 | 40,98 | 40,98 | 40,98 | 40,98 | -0,49% | - |
| 19.11.2020 | 40,96 | 41,23 | 40,78 | 41,18 | -0,29% | - |
| 18.11.2020 | 42,06 | 42,24 | 41,27 | 41,30 | -1,42% | - |
| 17.11.2020 | 42,22 | 42,34 | 41,79 | 41,89 | -1,55% | - |
| 16.11.2020 | 41,99 | 42,55 | 41,98 | 42,55 | 2,78% | - |
| 13.11.2020 | 41,03 | 41,52 | 41,03 | 41,40 | 6,95% | - |
| 12.11.2020 | 39,16 | 39,33 | 38,41 | 38,71 | -1,59% | - |
| 11.11.2020 | 38,71 | 39,45 | 0,00 | 39,34 | 1,58% | - |
| 10.11.2020 | 38,55 | 39,02 | 0,00 | 38,73 | 1,32% | - |
| 09.11.2020 | 38,23 | 38,23 | 38,22 | 38,22 | 1,80% | - |
| 06.11.2020 | 44,78 | 44,78 | 37,17 | 37,55 | 0,86% | - |
| 05.11.2020 | 37,02 | 37,30 | 37,01 | 37,23 | 1,87% | - |
| 04.11.2020 | 37,03 | 37,26 | 36,51 | 36,54 | -0,53% | - |
| 03.11.2020 | 36,92 | 37,33 | 36,58 | 36,74 | 2,20% | - |
| 02.11.2020 | 0,00 | 36,32 | 0,00 | 35,95 | 0,31% | - |
| 30.10.2020 | 35,81 | 35,92 | 0,00 | 35,84 | 0,03% | - |
| 29.10.2020 | 35,61 | 36,07 | 35,45 | 35,83 | 0,36% | - |
| 28.10.2020 | 36,08 | 36,18 | 35,69 | 35,70 | -3,09% | - |
| 27.10.2020 | 37,29 | 37,50 | 36,60 | 36,84 | -2,15% | - |
| 26.10.2020 | 38,07 | 38,08 | 37,16 | 37,65 | -2,99% | - |
| 23.10.2020 | 0,00 | 38,94 | 0,00 | 38,81 | -0,03% | - |
| 22.10.2020 | 38,77 | 38,88 | 38,39 | 38,82 | -0,72% | - |
| 21.10.2020 | 39,44 | 39,57 | 39,00 | 39,10 | -0,43% | - |
| 20.10.2020 | 0,00 | 39,51 | 0,00 | 39,27 | -0,08% | - |
| 19.10.2020 | 0,00 | 39,88 | 0,00 | 39,30 | -2,12% | - |
| 16.10.2020 | 0,00 | 40,30 | 0,00 | 40,15 | 0,44% | - |
| 15.10.2020 | 39,65 | 39,98 | 0,00 | 39,97 | 0,21% | - |
| 14.10.2020 | 40,21 | 40,42 | 39,83 | 39,89 | 0,13% | - |
| 13.10.2020 | 40,17 | 40,19 | 0,00 | 39,84 | -1,35% | - |
| 12.10.2020 | 40,39 | 40,39 | 40,38 | 40,38 | 1,39% | - |
| 09.10.2020 | 40,02 | 40,05 | 39,74 | 39,83 | 0,05% | - |
| 08.10.2020 | 40,08 | 40,09 | 39,71 | 39,81 | 0,86% | - |
| 07.10.2020 | 39,01 | 39,58 | 38,96 | 39,47 | 2,17% | - |
| 06.10.2020 | 38,63 | 38,63 | 38,63 | 38,63 | 0,06% | - |
| 05.10.2020 | 0,00 | 38,60 | 0,00 | 38,60 | 0,67% | - |