Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
47,10 | 46,84 | 47,40 | 47,12 | 46,79 |
CSCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 47,64 | 48,31 | 46,60 | 47,19 | 15.700.819 | -0,50 | -1,05% |
1 Monat | 47,96 | 50,20 | 46,60 | 48,24 | 17.100.027 | -0,82 | -1,71% |
3 Monate | 49,93 | 50,55 | 46,60 | 48,93 | 19.444.523 | -2,79 | -5,59% |
6 Monate | 53,22 | 53,50 | 46,20 | 49,51 | 19.814.413 | -6,08 | -11,42% |
1 Jahr | 46,42 | 58,185 | 45,555 | 50,82 | 18.838.250 | 0,72 | 1,55% |
3 Jahre | 51,21 | 64,2667 | 38,605 | 50,81 | 19.498.368 | -4,07 | -7,95% |
5 Jahre | 54,64 | 64,2667 | 32,41 | 48,51 | 20.549.224 | -7,50 | -13,73% |
CSCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 47,12 | 0,33 | 0,71% | 47,10 | 47,40 | 46,84 | 17.934.150 |
03 Mai 2024 | 46,79 | -0,05 | -0,11% | 47,03 | 47,12 | 46,60 | 15.454.992 |
02 Mai 2024 | 46,84 | -0,14 | -0,30% | 46,70 | 47,57 | 46,681 | 18.261.542 |
01 Mai 2024 | 46,98 | -0,80 | -1,67% | 47,61 | 47,69 | 46,97 | 18.531.465 |
30 Apr 2024 | 47,78 | -0,08 | -0,17% | 47,99 | 48,31 | 47,58 | 11.597.781 |
27 Apr 2024 | 47,86 | -0,24 | -0,50% | 47,64 | 48,28 | 47,61 | 14.658.313 |
26 Apr 2024 | 48,10 | -0,25 | -0,52% | 48,78 | 48,78 | 47,85 | 18.056.567 |
25 Apr 2024 | 48,35 | 0,03 | 0,06% | 48,05 | 48,38 | 47,92 | 14.823.544 |
24 Apr 2024 | 48,32 | 0,18 | 0,37% | 48,14 | 48,46 | 48,055 | 16.239.314 |
23 Apr 2024 | 48,14 | -0,18 | -0,37% | 48,49 | 48,59 | 48,00 | 20.133.131 |
20 Apr 2024 | 48,32 | 0,21 | 0,44% | 48,27 | 48,43 | 48,03 | 20.962.481 |
19 Apr 2024 | 48,11 | 0,32 | 0,67% | 48,41 | 48,41 | 47,88 | 13.080.448 |
18 Apr 2024 | 47,79 | -0,13 | -0,27% | 47,97 | 48,28 | 47,7101 | 14.395.992 |
17 Apr 2024 | 47,92 | -0,32 | -0,66% | 48,21 | 48,36 | 47,84 | 13.595.666 |
16 Apr 2024 | 48,24 | -0,25 | -0,52% | 49,72 | 49,78 | 48,20 | 20.303.621 |
13 Apr 2024 | 48,49 | -1,04 | -2,10% | 49,15 | 49,23 | 48,44 | 16.415.561 |
12 Apr 2024 | 49,53 | 0,32 | 0,65% | 49,28 | 49,59 | 49,00 | 15.702.987 |
11 Apr 2024 | 49,21 | -0,80 | -1,60% | 49,54 | 49,546 | 48,81 | 19.447.521 |
10 Apr 2024 | 50,01 | 1,77 | 3,67% | 48,82 | 50,20 | 48,515 | 26.687.661 |
09 Apr 2024 | 48,24 | -0,31 | -0,64% | 48,19 | 48,66 | 48,16 | 15.374.590 |
06 Apr 2024 | 48,55 | 0,44 | 0,91% | 47,96 | 48,67 | 47,89 | 18.277.364 |
05 Apr 2024 | 48,11 | -0,63 | -1,29% | 49,07 | 49,5499 | 48,0431 | 17.354.543 |