Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cisco Systems Inc | CSCO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
48,28 | 48,02 | 48,77 | 48,47 | 48,38 |
CSCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 48,20 | 48,78 | 47,81 | 48,15 | 19.219.352 | 0,45 | 0,93% |
1 Monat | 53,22 | 53,50 | 46,20 | 49,87 | 23.170.906 | -4,57 | -8,59% |
3 Monate | 56,79 | 57,07 | 46,20 | 52,25 | 18.341.628 | -8,14 | -14,33% |
6 Monate | 49,76 | 58,185 | 46,20 | 52,50 | 18.200.804 | -1,11 | -2,23% |
1 Jahr | 49,88 | 58,185 | 45,555 | 50,55 | 18.423.455 | -1,23 | -2,47% |
3 Jahre | 43,01 | 64,2667 | 38,605 | 50,53 | 19.620.073 | 5,64 | 13,11% |
5 Jahre | 48,32 | 64,2667 | 32,41 | 48,49 | 20.787.210 | 0,33 | 0,68% |
CSCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Dez 2023 | 48,47 | 0,09 | 0,19% | 48,28 | 48,77 | 48,02 | 18.717.705 |
01 Dez 2023 | 48,38 | 0,33 | 0,69% | 48,23 | 48,50 | 47,9401 | 37.164.188 |
30 Nov 2023 | 48,05 | 0,20 | 0,42% | 48,11 | 48,44 | 48,03 | 16.719.966 |
29 Nov 2023 | 47,85 | -0,08 | -0,17% | 47,95 | 48,19 | 47,81 | 16.356.120 |
28 Nov 2023 | 47,93 | -0,43 | -0,89% | 48,33 | 48,37 | 47,91 | 17.646.954 |
24 Nov 2023 | 48,36 | 0,28 | 0,58% | 48,20 | 48,40 | 48,05 | 8.209.531 |
23 Nov 2023 | 48,08 | 0,28 | 0,59% | 48,08 | 48,35 | 47,945 | 17.309.946 |
22 Nov 2023 | 47,80 | -0,47 | -0,97% | 48,18 | 48,35 | 47,66 | 21.496.953 |
21 Nov 2023 | 48,27 | 0,52 | 1,08% | 47,56 | 48,37 | 47,55 | 27.421.306 |
18 Nov 2023 | 47,755 | -0,29 | -0,59% | 48,05 | 48,36 | 47,73 | 32.615.584 |
17 Nov 2023 | 48,04 | -5,24 | -9,83% | 47,41 | 48,06 | 46,20 | 79.030.520 |
16 Nov 2023 | 53,28 | 0,11 | 0,21% | 53,27 | 53,43 | 53,035 | 31.760.953 |
15 Nov 2023 | 53,17 | 0,94 | 1,8% | 52,52 | 53,37 | 52,47 | 18.323.685 |
14 Nov 2023 | 52,23 | -0,36 | -0,68% | 52,47 | 52,6401 | 52,09 | 14.931.085 |
11 Nov 2023 | 52,59 | 0,59 | 1,13% | 52,25 | 52,63 | 51,93 | 18.369.120 |
10 Nov 2023 | 52,00 | -1,00 | -1,89% | 52,12 | 52,57 | 51,75 | 21.036.480 |
09 Nov 2023 | 53,00 | -0,13 | -0,24% | 53,39 | 53,50 | 52,77 | 13.632.724 |
08 Nov 2023 | 53,13 | -0,16 | -0,3% | 53,30 | 53,44 | 52,97 | 15.148.403 |
07 Nov 2023 | 53,29 | 0,28 | 0,53% | 52,97 | 53,30 | 52,875 | 15.428.730 |
03 Nov 2023 | 53,01 | 0,26 | 0,49% | 53,22 | 53,45 | 52,63 | 17.644.969 |
02 Nov 2023 | 52,75 | 0,56 | 1,07% | 52,32 | 52,80 | 52,18 | 17.452.573 |