Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
47,24 | 46,97 | 48,145 | 47,83 | 47,57 |
CSCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 48,14 | 49,56 | 46,97 | 48,60 | 17.268.184 | -0,30 | -0,62% |
1 Monat | 48,80 | 49,56 | 45,675 | 48,10 | 16.243.694 | -0,96 | -1,97% |
3 Monate | 45,01 | 50,71 | 44,301 | 47,98 | 17.883.628 | 2,83 | 6,29% |
6 Monate | 45,49 | 50,71 | 38,605 | 45,61 | 18.840.545 | 2,35 | 5,17% |
1 Jahr | 55,24 | 57,69 | 38,605 | 47,45 | 20.622.675 | -7,40 | -13,4% |
3 Jahre | 48,59 | 64,2667 | 32,41 | 47,46 | 21.645.230 | -0,75 | -1,54% |
5 Jahre | 40,31 | 64,2667 | 32,41 | 47,41 | 21.503.752 | 7,53 | 18,68% |
CSCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Feb 2023 | 47,57 | -1,06 | -2,18% | 48,07 | 48,25 | 47,515 | 13.989.965 |
04 Feb 2023 | 48,63 | -0,69 | -1,4% | 49,30 | 49,30 | 48,505 | 17.974.873 |
03 Feb 2023 | 49,32 | 0,75 | 1,54% | 48,53 | 49,56 | 48,355 | 17.869.428 |
02 Feb 2023 | 48,57 | -0,10 | -0,21% | 48,39 | 48,895 | 47,505 | 19.625.001 |
01 Feb 2023 | 48,67 | 0,45 | 0,93% | 48,14 | 48,69 | 48,05 | 16.881.653 |
31 Jan 2023 | 48,22 | -0,29 | -0,6% | 48,14 | 48,4901 | 48,12 | 19.260.017 |
28 Jan 2023 | 48,51 | 0,17 | 0,35% | 48,11 | 48,73 | 47,97 | 13.439.153 |
27 Jan 2023 | 48,34 | 0,36 | 0,75% | 48,15 | 48,465 | 47,83 | 12.954.759 |
26 Jan 2023 | 47,98 | 0,17 | 0,36% | 47,98 | 48,075 | 47,23 | 14.573.175 |
25 Jan 2023 | 47,81 | 0,31 | 0,65% | 47,49 | 48,015 | 47,055 | 14.860.234 |
24 Jan 2023 | 47,50 | 0,72 | 1,54% | 46,895 | 47,87 | 46,81 | 15.179.000 |
21 Jan 2023 | 46,78 | 0,32 | 0,69% | 46,06 | 46,8228 | 45,675 | 21.843.442 |
20 Jan 2023 | 46,46 | -0,44 | -0,94% | 46,95 | 47,05 | 46,395 | 19.118.106 |
19 Jan 2023 | 46,90 | -1,18 | -2,45% | 48,185 | 48,27 | 46,90 | 19.880.553 |
18 Jan 2023 | 48,08 | -0,80 | -1,64% | 48,92 | 48,94 | 47,95 | 19.289.965 |
14 Jan 2023 | 48,88 | -0,12 | -0,24% | 48,56 | 49,02 | 48,43 | 12.649.323 |
13 Jan 2023 | 49,00 | -0,21 | -0,43% | 49,21 | 49,43 | 48,85 | 14.241.445 |
12 Jan 2023 | 49,21 | 0,40 | 0,82% | 48,83 | 49,23 | 48,70 | 12.526.247 |
11 Jan 2023 | 48,81 | 0,23 | 0,47% | 48,80 | 49,21 | 48,59 | 12.473.854 |
10 Jan 2023 | 48,58 | 0,26 | 0,54% | 48,255 | 49,21 | 48,22 | 13.935.423 |