80,060$
-1,00%
Echtzeit-Aktienkurs Cisco Systems Inc.
Bid:
Ask:
Aktienkurse zur Cisco Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 79,99 | 81,17 | 79,05 | 80,01 | -1,06% | 30.894,00 |
| 04.03.2026 | 79,20 | 80,96 | 78,53 | 80,87 | 2,42% | 20.272.301,00 |
| 03.03.2026 | 78,38 | 79,44 | 77,57 | 78,96 | -0,58% | 17.274.035,00 |
| 02.03.2026 | 78,75 | 79,52 | 77,69 | 79,42 | -0,05% | 18.452.000,00 |
| 27.02.2026 | 77,65 | 79,53 | 77,07 | 79,46 | 1,74% | 27.394.183,00 |
| 26.02.2026 | 78,94 | 79,34 | 77,72 | 78,10 | -1,29% | 19.585.005,00 |
| 25.02.2026 | 78,45 | 79,42 | 78,26 | 79,12 | 1,25% | 22.565.656,00 |
| 24.02.2026 | 77,74 | 78,71 | 77,47 | 78,14 | 0,51% | 19.429.854,00 |
| 23.02.2026 | 78,85 | 79,48 | 76,94 | 77,74 | -1,84% | 24.480.789,00 |
| 20.02.2026 | 78,13 | 79,33 | 78,13 | 79,20 | 0,81% | 29.461.609,00 |
| 19.02.2026 | 77,99 | 79,16 | 77,87 | 78,56 | 0,49% | 18.443.221,00 |
| 18.02.2026 | 76,55 | 78,60 | 76,49 | 78,18 | 1,73% | 20.648.814,00 |
| 17.02.2026 | 76,95 | 77,57 | 76,48 | 76,85 | 0,00% | 24.792.719,00 |
| 13.02.2026 | 74,38 | 77,30 | 73,42 | 76,85 | 2,47% | 42.886.422,00 |
| 12.02.2026 | 79,61 | 80,37 | 74,09 | 75,00 | -12,32% | 68.098.557,00 |
| 11.02.2026 | 86,06 | 87,14 | 85,13 | 85,54 | -0,87% | 34.455.759,00 |
| 10.02.2026 | 86,97 | 88,19 | 86,13 | 86,29 | -0,56% | 32.113.842,00 |
| 09.02.2026 | 84,73 | 87,25 | 84,31 | 86,78 | 2,31% | 22.908.419,00 |
| 06.02.2026 | 83,56 | 85,00 | 82,81 | 84,82 | 2,99% | 23.936.580,00 |
| 05.02.2026 | 80,86 | 83,31 | 80,81 | 82,36 | 1,48% | 24.236.539,00 |
| 04.02.2026 | 83,98 | 84,24 | 81,14 | 81,16 | -2,35% | 39.765.730,00 |
| 03.02.2026 | 80,81 | 83,25 | 80,81 | 83,11 | 3,06% | 34.962.142,00 |
| 02.02.2026 | 78,12 | 81,16 | 78,00 | 80,64 | 2,96% | 28.238.589,00 |
| 30.01.2026 | 78,09 | 78,80 | 77,72 | 78,32 | -0,14% | 26.458.381,00 |
| 29.01.2026 | 79,11 | 79,48 | 77,63 | 78,43 | -0,67% | 22.642.940,00 |
| 28.01.2026 | 78,93 | 79,04 | 78,02 | 78,96 | 0,36% | 14.022.934,00 |
| 27.01.2026 | 77,19 | 78,91 | 77,05 | 78,68 | 2,17% | 17.756.731,00 |
| 26.01.2026 | 76,47 | 77,42 | 75,64 | 77,01 | 3,24% | 24.714.398,00 |
| 23.01.2026 | 73,95 | 75,07 | 73,71 | 74,59 | 0,35% | 13.125.530,00 |
| 22.01.2026 | 74,11 | 74,78 | 73,88 | 74,33 | 0,87% | 12.879.824,00 |
| 21.01.2026 | 73,95 | 74,36 | 73,01 | 73,69 | 0,46% | 18.210.166,00 |
| 20.01.2026 | 74,52 | 74,87 | 73,21 | 73,35 | -2,45% | 23.999.666,00 |
| 16.01.2026 | 75,64 | 75,99 | 74,60 | 75,19 | -0,08% | 25.743.335,00 |
| 15.01.2026 | 75,22 | 76,05 | 74,91 | 75,25 | 1,13% | 18.213.022,00 |
| 14.01.2026 | 74,93 | 75,11 | 73,82 | 74,41 | -1,40% | 17.801.259,00 |
| 13.01.2026 | 73,99 | 75,50 | 73,86 | 75,47 | 1,97% | 17.809.917,00 |
| 12.01.2026 | 72,91 | 74,05 | 72,80 | 74,01 | 0,18% | 20.985.705,00 |
| 09.01.2026 | 73,45 | 74,33 | 73,34 | 73,88 | -0,11% | 19.104.125,00 |
| 08.01.2026 | 74,31 | 74,46 | 73,55 | 73,96 | -1,02% | 17.192.241,00 |
| 07.01.2026 | 75,12 | 75,38 | 74,20 | 74,72 | -0,68% | 20.347.449,00 |
| 06.01.2026 | 75,53 | 75,73 | 74,81 | 75,23 | -0,46% | 17.017.204,00 |
| 05.01.2026 | 76,45 | 76,77 | 75,21 | 75,58 | -0,60% | 16.328.806,00 |