Cisco Systems, Inc. CSCO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$107,56-0,07 (-0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107,63 | +0,65 % | $107,03 | $108,67 | $107,02 | 17,00M |
| 2026-09-29 | $106,94 | +0,19 % | $107,27 | $107,40 | $106,06 | 11,74M |
| 2026-09-28 | $106,74 | +0,04 % | $106,52 | $107,68 | $105,98 | 19,36M |
| 2026-09-25 | $106,70 | -0,25 % | $106,99 | $108,64 | $106,53 | 19,95M |
| 2026-09-24 | $106,97 | +0,51 % | $105,65 | $107,06 | $105,06 | 32,36M |
| 2026-09-23 | $106,43 | -0,01 % | $106,22 | $106,88 | $105,91 | 17,63M |
| 2026-09-22 | $106,44 | -4,50 % | $110,28 | $110,43 | $104,51 | 32,89M |
| 2026-09-21 | $111,46 | +1,78 % | $109,81 | $111,50 | $108,83 | 21,57M |
| 2026-09-18 | $109,51 | -0,66 % | $110,35 | $110,81 | $108,09 | 41,30M |
| 2026-09-17 | $110,24 | +2,32 % | $109,72 | $111,44 | $109,32 | 16,15M |
| 2026-09-16 | $107,74 | -2,12 % | $110,66 | $110,99 | $107,55 | 15,55M |
| 2026-09-15 | $110,07 | +0,01 % | $110,92 | $111,69 | $109,62 | 15,60M |
| 2026-09-14 | $110,06 | -1,85 % | $109,97 | $111,74 | $109,39 | 12,54M |
| 2026-09-11 | $112,13 | +4,37 % | $108,89 | $112,22 | $108,36 | 14,16M |
| 2026-09-10 | $107,44 | -1,82 % | $108,74 | $109,89 | $107,36 | 11,54M |
| 2026-09-09 | $109,43 | +0,24 % | $109,28 | $110,43 | $108,98 | 10,83M |
| 2026-09-08 | $109,17 | -0,03 % | $109,37 | $109,64 | $108,48 | 14,68M |
| 2026-09-04 | $109,20 | +0,54 % | $109,64 | $110,36 | $109,00 | 12,37M |
| 2026-09-03 | $108,61 | -0,78 % | $108,80 | $109,67 | $107,60 | 14,22M |
| 2026-09-02 | $109,46 | -0,26 % | $110,32 | $110,51 | $108,40 | 11,37M |
| 2026-09-01 | $109,74 | -0,68 % | $110,05 | $110,72 | $108,93 | 14,17M |
| 2026-08-31 | $110,49 | +0,51 % | $110,28 | $111,38 | $109,61 | 20,84M |
| 2026-08-28 | $109,93 | -1,98 % | $112,31 | $112,50 | $109,71 | 13,04M |
| 2026-08-27 | $112,15 | -0,19 % | $112,15 | $112,57 | $111,61 | 13,55M |
| 2026-08-26 | $112,36 | +1,13 % | $111,51 | $112,95 | $111,19 | 10,31M |
| 2026-08-25 | $111,11 | +0,80 % | $112,23 | $112,50 | $110,61 | 11,82M |
| 2026-08-24 | $110,23 | -0,73 % | $109,97 | $111,22 | $109,30 | 12,63M |
| 2026-08-21 | $111,04 | +1,32 % | $110,85 | $112,19 | $110,45 | 18,41M |
| 2026-08-20 | $109,59 | -0,87 % | $110,13 | $111,58 | $109,23 | 12,64M |
| 2026-08-19 | $110,55 | -0,95 % | $112,30 | $112,38 | $110,51 | 18,02M |
| 2026-08-18 | $111,61 | -1,14 % | $111,75 | $112,75 | $110,36 | 20,06M |
| 2026-08-17 | $112,90 | +1,09 % | $110,96 | $113,85 | $110,81 | 22,79M |
| 2026-08-14 | $111,68 | -1,58 % | $112,80 | $113,68 | $110,06 | 29,42M |
| 2026-08-13 | $113,47 | -8,40 % | $113,93 | $115,95 | $111,48 | 61,56M |
| 2026-08-12 | $123,88 | +2,86 % | $122,75 | $124,45 | $122,26 | 36,22M |
| 2026-08-11 | $120,43 | -1,75 % | $123,00 | $123,16 | $120,12 | 16,38M |
| 2026-08-10 | $122,57 | +0,94 % | $123,05 | $124,71 | $122,27 | 21,13M |
| 2026-08-07 | $121,43 | +0,45 % | $121,88 | $122,59 | $119,45 | 15,96M |
| 2026-08-06 | $120,88 | -0,51 % | $121,48 | $122,19 | $119,90 | 14,05M |
| 2026-08-05 | $121,50 | -0,20 % | $124,00 | $124,21 | $114,88 | 18,47M |
| 2026-08-04 | $121,74 | +5,08 % | $119,39 | $121,90 | $118,73 | 26,64M |
| 2026-08-03 | $115,86 | -0,11 % | $114,60 | $116,27 | $113,82 | 17,71M |
| 2026-07-31 | $115,99 | +2,14 % | $115,33 | $117,25 | $113,89 | 18,81M |
| 2026-07-30 | $113,56 | +0,96 % | $112,69 | $114,33 | $111,66 | 25,57M |
| 2026-07-29 | $112,48 | -2,68 % | $117,02 | $117,28 | $112,35 | 22,76M |
| 2026-07-28 | $115,58 | +0,88 % | $114,13 | $117,07 | $111,73 | 27,97M |
| 2026-07-27 | $114,57 | +0,35 % | $115,16 | $115,38 | $112,74 | 15,97M |
| 2026-07-24 | $114,17 | +1,25 % | $112,37 | $114,57 | $112,20 | 19,13M |
| 2026-07-23 | $112,76 | +0,49 % | $112,00 | $113,90 | $111,83 | 15,18M |
| 2026-07-22 | $112,21 | +0,03 % | $111,52 | $113,78 | $111,36 | 13,73M |
| 2026-07-21 | $112,18 | +1,34 % | $112,70 | $113,18 | $110,93 | 17,03M |
| 2026-07-20 | $110,70 | -1,11 % | $112,28 | $113,23 | $110,65 | 15,82M |
| 2026-07-17 | $111,94 | +2,08 % | $109,15 | $113,23 | $108,91 | 28,46M |
| 2026-07-16 | $109,66 | -1,89 % | $110,22 | $111,24 | $107,53 | 25,22M |
| 2026-07-15 | $111,77 | -4,54 % | $117,20 | $117,50 | $110,22 | 23,83M |
| 2026-07-14 | $117,09 | -1,81 % | $119,75 | $120,06 | $116,56 | 21,94M |
| 2026-07-13 | $119,25 | -1,70 % | $119,97 | $120,34 | $117,26 | 17,57M |
| 2026-07-10 | $121,31 | +2,54 % | $117,63 | $121,61 | $117,03 | 26,18M |
| 2026-07-09 | $118,31 | +3,94 % | $115,28 | $119,48 | $115,28 | 21,29M |
| 2026-07-08 | $113,82 | +1,82 % | $111,68 | $114,05 | $111,33 | 18,31M |
| 2026-07-07 | $111,79 | -1,92 % | $112,79 | $114,03 | $111,67 | 16,65M |
| 2026-07-06 | $113,98 | +1,14 % | $113,05 | $115,48 | $112,68 | 22,92M |
| 2026-07-02 | $112,69 | -3,69 % | $117,03 | $117,14 | $111,90 | 24,25M |
| 2026-07-01 | $117,01 | -0,38 % | $116,54 | $117,43 | $114,99 | 32,02M |
| 2026-06-30 | $117,46 | -0,20 % | $116,78 | $119,10 | $116,20 | 32,47M |
| 2026-06-29 | $117,70 | +3,45 % | $114,98 | $118,18 | $114,73 | 22,45M |
| 2026-06-26 | $113,77 | -4,37 % | $117,18 | $117,18 | $112,86 | 51,64M |
| 2026-06-25 | $118,97 | -0,63 % | $120,81 | $121,14 | $117,56 | 26,92M |
| 2026-06-24 | $119,73 | -1,17 % | $120,57 | $122,89 | $119,03 | 21,75M |
| 2026-06-23 | $121,15 | -0,31 % | $118,54 | $122,34 | $117,65 | 22,65M |
| 2026-06-22 | $121,53 | +1,66 % | $119,60 | $122,09 | $119,60 | 20,17M |
| 2026-06-18 | $119,54 | +1,88 % | $118,60 | $120,32 | $117,30 | 52,28M |
| 2026-06-17 | $117,33 | -1,87 % | $118,96 | $119,66 | $116,94 | 18,47M |
| 2026-06-16 | $119,57 | -0,50 % | $120,29 | $120,77 | $119,20 | 16,64M |
| 2026-06-15 | $120,17 | -0,77 % | $122,56 | $122,59 | $119,53 | 23,15M |
| 2026-06-12 | $121,10 | -0,60 % | $122,35 | $122,79 | $120,73 | 18,22M |
| 2026-06-11 | $121,83 | +2,55 % | $117,18 | $122,55 | $116,50 | 24,63M |
| 2026-06-10 | $118,80 | -1,30 % | $119,72 | $120,95 | $118,36 | 19,74M |
| 2026-06-09 | $120,36 | -3,05 % | $123,26 | $124,22 | $117,10 | 22,74M |
| 2026-06-08 | $124,15 | +2,06 % | $123,56 | $126,44 | $122,00 | 24,29M |
| 2026-06-05 | $121,64 | -6,43 % | $128,66 | $128,84 | $121,55 | 33,17M |
| 2026-06-04 | $130,00 | +2,77 % | $126,06 | $130,37 | $124,14 | 23,34M |
| 2026-06-03 | $126,50 | -1,17 % | $126,16 | $129,42 | $124,92 | 29,97M |
| 2026-06-02 | $128,00 | +5,50 % | $122,49 | $128,22 | $122,49 | 26,45M |
| 2026-06-01 | $121,33 | +0,76 % | $119,80 | $121,95 | $118,30 | 23,97M |
| 2026-05-29 | $120,42 | +1,50 % | $117,82 | $121,43 | $117,01 | 42,18M |
| 2026-05-28 | $118,64 | -0,86 % | $120,53 | $120,72 | $117,96 | 20,63M |
| 2026-05-27 | $119,67 | +1,13 % | $117,94 | $120,39 | $116,77 | 21,71M |
| 2026-05-26 | $118,33 | -1,73 % | $120,54 | $120,77 | $117,10 | 26,61M |
| 2026-05-22 | $120,41 | +1,87 % | $118,46 | $120,79 | $117,68 | 22,24M |