63,965$
-1,09%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,68 | 64,96 | 63,88 | 63,98 | -1,07% | 18.905.792,00 |
| 20.02.2025 | 64,96 | 65,23 | 64,27 | 64,67 | -0,26% | 14.836.588,00 |
| 19.02.2025 | 64,52 | 64,96 | 64,29 | 64,84 | 0,39% | 14.164.064,00 |
| 18.02.2025 | 65,30 | 66,25 | 64,43 | 64,59 | -1,69% | 22.047.470,00 |
| 17.02.2025 | 65,46 | 65,83 | 65,45 | 65,70 | 1,28% | - |
| 14.02.2025 | 63,79 | 65,07 | 63,44 | 64,87 | 1,61% | 23.693.320,00 |
| 13.02.2025 | 66,10 | 66,50 | 62,72 | 63,84 | 2,09% | 43.257.663,00 |
| 12.02.2025 | 61,44 | 62,56 | 61,20 | 62,53 | 0,16% | 30.116.284,00 |
| 11.02.2025 | 62,53 | 62,80 | 62,18 | 62,43 | -0,60% | 17.702.464,00 |
| 10.02.2025 | 63,12 | 63,15 | 62,38 | 62,81 | 0,87% | 15.816.237,00 |
| 07.02.2025 | 62,74 | 63,25 | 62,21 | 62,27 | 0,00% | 23.861.029,00 |
| 06.02.2025 | 62,82 | 62,91 | 62,07 | 62,27 | -0,48% | 15.521.841,00 |
| 05.02.2025 | 61,45 | 62,71 | 61,30 | 62,57 | 2,01% | 19.008.323,00 |
| 04.02.2025 | 60,84 | 61,59 | 60,73 | 61,34 | 0,49% | 12.742.713,00 |
| 03.02.2025 | 60,19 | 61,26 | 59,55 | 61,04 | 0,73% | 20.375.707,00 |
| 31.01.2025 | 60,53 | 61,19 | 60,46 | 60,60 | 0,21% | 16.555.695,00 |
| 30.01.2025 | 60,47 | 61,08 | 60,25 | 60,47 | 1,54% | 17.079.036,00 |
| 29.01.2025 | 59,95 | 60,54 | 59,51 | 59,55 | 0,20% | 17.925.289,00 |
| 28.01.2025 | 59,02 | 59,56 | 58,92 | 59,43 | 0,59% | 25.473.316,00 |
| 27.01.2025 | 61,39 | 61,46 | 58,76 | 59,08 | -5,06% | 33.730.340,00 |
| 24.01.2025 | 62,06 | 62,29 | 61,86 | 62,23 | 0,00% | 17.232.945,00 |
| 23.01.2025 | 61,80 | 62,32 | 61,38 | 62,23 | 0,97% | 14.212.046,00 |
| 22.01.2025 | 61,04 | 61,76 | 60,99 | 61,63 | 0,98% | 19.436.629,00 |
| 21.01.2025 | 60,47 | 61,33 | 60,28 | 61,03 | 1,33% | 18.623.768,00 |
| 17.01.2025 | 60,76 | 60,95 | 60,20 | 60,23 | 0,69% | 23.876.379,00 |
| 16.01.2025 | 60,18 | 60,45 | 59,78 | 59,82 | -0,27% | 18.445.709,00 |
| 15.01.2025 | 59,86 | 60,34 | 59,59 | 59,98 | 1,10% | 19.185.137,00 |
| 14.01.2025 | 58,97 | 59,34 | 58,75 | 59,33 | 0,97% | 16.715.456,00 |
| 13.01.2025 | 58,92 | 58,93 | 58,17 | 58,76 | 0,03% | 19.340.695,00 |
| 10.01.2025 | 58,79 | 59,06 | 58,54 | 58,74 | -0,78% | 17.274.459,00 |
| 08.01.2025 | 58,89 | 59,24 | 58,27 | 59,20 | 0,46% | 14.400.335,00 |
| 07.01.2025 | 58,97 | 59,25 | 58,65 | 58,93 | 0,27% | 16.863.781,00 |
| 06.01.2025 | 58,91 | 59,58 | 58,59 | 58,77 | -0,15% | 18.543.298,00 |
| 03.01.2025 | 58,84 | 59,17 | 58,36 | 58,86 | -0,41% | 18.859.541,00 |
| 02.01.2025 | 59,27 | 59,68 | 58,57 | 59,10 | -0,17% | 16.144.281,00 |
| 31.12.2024 | 59,22 | 59,38 | 58,77 | 59,20 | 0,02% | 14.173.022,00 |
| 30.12.2024 | 59,09 | 59,39 | 58,41 | 59,19 | -0,70% | 12.948.052,00 |
| 27.12.2024 | 59,57 | 60,02 | 59,14 | 59,61 | -0,62% | 13.021.411,00 |
| 26.12.2024 | 59,62 | 60,06 | 59,40 | 59,98 | 0,22% | 8.526.942,00 |
| 24.12.2024 | 58,80 | 59,85 | 58,80 | 59,85 | 1,48% | 9.922.346,00 |
| 23.12.2024 | 58,13 | 59,02 | 58,12 | 58,98 | 0,79% | 18.671.217,00 |
| 20.12.2024 | 57,57 | 58,78 | 57,27 | 58,52 | 1,54% | 69.544.629,00 |
| 19.12.2024 | 57,39 | 58,14 | 57,34 | 57,63 | 0,17% | 21.947.824,00 |
| 18.12.2024 | 58,71 | 58,71 | 57,48 | 57,53 | -1,69% | 24.195.146,00 |
| 17.12.2024 | 58,38 | 59,07 | 58,17 | 58,52 | 0,29% | 24.912.522,00 |
| 16.12.2024 | 58,47 | 58,49 | 57,85 | 58,35 | -0,46% | 26.883.236,00 |
| 13.12.2024 | 58,62 | 58,94 | 58,38 | 58,62 | -0,39% | 14.129.777,00 |
| 12.12.2024 | 58,69 | 59,74 | 58,63 | 58,85 | 0,44% | 17.704.609,00 |
| 11.12.2024 | 58,88 | 58,96 | 58,31 | 58,59 | -0,22% | 26.842.940,00 |
| 10.12.2024 | 58,50 | 58,86 | 58,13 | 58,72 | -0,39% | 14.480.185,00 |
| 09.12.2024 | 59,83 | 59,88 | 58,86 | 58,95 | -1,57% | 16.517.459,00 |
| 06.12.2024 | 60,00 | 60,08 | 59,77 | 59,89 | -0,22% | 14.623.064,00 |
| 05.12.2024 | 59,79 | 60,23 | 59,70 | 60,02 | 0,67% | 19.121.697,00 |
| 04.12.2024 | 59,64 | 59,84 | 59,27 | 59,62 | 0,24% | 16.872.103,00 |
| 03.12.2024 | 59,43 | 59,53 | 59,17 | 59,48 | 0,08% | 11.746.006,00 |
| 02.12.2024 | 59,25 | 59,70 | 59,14 | 59,43 | 0,37% | 15.977.739,00 |
| 29.11.2024 | 59,07 | 59,59 | 59,04 | 59,21 | -0,13% | 11.618.360,00 |
| 27.11.2024 | 59,61 | 59,87 | 58,93 | 59,29 | -0,50% | 12.703.322,00 |
| 26.11.2024 | 59,00 | 59,64 | 58,94 | 59,59 | 1,45% | 14.209.693,00 |
| 25.11.2024 | 58,65 | 58,96 | 58,26 | 58,74 | 0,32% | 52.408.187,00 |
| 22.11.2024 | 57,59 | 58,70 | 57,46 | 58,55 | 1,72% | 14.952.324,00 |
| 21.11.2024 | 57,29 | 57,93 | 57,10 | 57,56 | 0,10% | 16.162.444,00 |
| 20.11.2024 | 56,84 | 57,50 | 56,61 | 57,50 | 0,86% | 15.344.952,00 |
| 19.11.2024 | 56,68 | 57,04 | 56,35 | 57,01 | -0,52% | 17.476.186,00 |
| 18.11.2024 | 57,55 | 57,99 | 57,23 | 57,31 | -0,26% | 23.770.462,00 |
| 15.11.2024 | 57,45 | 58,10 | 57,23 | 57,46 | -0,79% | 28.173.705,00 |
| 14.11.2024 | 58,99 | 58,99 | 57,52 | 57,92 | -2,13% | 33.747.654,00 |
| 13.11.2024 | 58,15 | 59,28 | 57,84 | 59,18 | 0,80% | 36.350.607,00 |
| 12.11.2024 | 58,76 | 59,04 | 58,43 | 58,71 | 0,14% | 16.609.357,00 |
| 11.11.2024 | 59,00 | 59,38 | 58,36 | 58,63 | 0,98% | 17.826.977,00 |
| 08.11.2024 | 58,09 | 58,20 | 57,66 | 58,06 | -0,03% | 17.517.686,00 |
| 07.11.2024 | 57,80 | 58,30 | 57,54 | 58,08 | 0,41% | 17.880.234,00 |
| 06.11.2024 | 57,19 | 58,09 | 56,96 | 57,84 | 2,99% | 20.506.037,00 |
| 05.11.2024 | 55,90 | 56,27 | 55,50 | 56,16 | 0,59% | 10.183.605,00 |
| 04.11.2024 | 55,45 | 55,91 | 55,12 | 55,83 | 0,59% | 10.740.893,00 |
| 01.11.2024 | 54,74 | 55,81 | 54,53 | 55,50 | 1,33% | 19.235.612,00 |
| 31.10.2024 | 55,43 | 55,51 | 54,71 | 54,77 | -1,48% | 22.023.370,00 |
| 30.10.2024 | 55,57 | 56,04 | 55,37 | 55,59 | -0,16% | 13.284.261,00 |
| 29.10.2024 | 55,37 | 56,11 | 55,27 | 55,68 | 0,72% | 18.810.078,00 |
| 28.10.2024 | 55,90 | 55,98 | 55,21 | 55,28 | -0,83% | 12.912.311,00 |
| 25.10.2024 | 56,25 | 56,63 | 55,67 | 55,74 | -0,39% | 14.680.466,00 |
| 24.10.2024 | 56,38 | 56,55 | 55,81 | 55,96 | -0,57% | 14.699.588,00 |
| 23.10.2024 | 56,16 | 56,59 | 55,99 | 56,28 | -0,57% | 18.722.973,00 |
| 22.10.2024 | 56,00 | 56,90 | 55,86 | 56,60 | 0,02% | 14.956.301,00 |
| 21.10.2024 | 56,69 | 57,06 | 56,51 | 56,59 | -0,30% | 14.083.608,00 |
| 18.10.2024 | 56,41 | 56,87 | 56,21 | 56,76 | 0,64% | 17.679.841,00 |
| 17.10.2024 | 56,38 | 56,58 | 55,85 | 56,40 | 0,04% | 18.383.351,00 |
| 16.10.2024 | 55,00 | 56,41 | 54,83 | 56,38 | 4,21% | 32.382.277,00 |
| 15.10.2024 | 54,42 | 54,61 | 53,92 | 54,10 | -0,31% | 20.066.281,00 |
| 14.10.2024 | 54,31 | 54,41 | 53,79 | 54,27 | 0,04% | 11.428.687,00 |
| 11.10.2024 | 53,52 | 54,33 | 53,52 | 54,25 | 1,35% | 12.704.525,00 |
| 10.10.2024 | 53,70 | 53,81 | 53,42 | 53,53 | -0,06% | 9.377.463,00 |
| 09.10.2024 | 52,65 | 53,68 | 52,54 | 53,56 | 1,59% | 10.586.120,00 |
| 08.10.2024 | 52,64 | 52,77 | 52,20 | 52,72 | 0,40% | 12.365.166,00 |
| 07.10.2024 | 52,58 | 52,85 | 52,37 | 52,51 | -0,45% | 10.941.700,00 |
| 04.10.2024 | 52,80 | 52,91 | 52,41 | 52,75 | 0,61% | 11.728.606,00 |
| 03.10.2024 | 52,19 | 52,66 | 52,16 | 52,43 | -0,36% | 11.029.127,00 |
| 02.10.2024 | 52,40 | 52,84 | 52,13 | 52,62 | -0,23% | 11.071.270,00 |
| 01.10.2024 | 53,11 | 53,20 | 52,31 | 52,74 | -0,90% | 16.621.842,00 |
| 30.09.2024 | 53,02 | 53,31 | 52,65 | 53,22 | 0,38% | 17.807.632,00 |