Prijsgeschiedenis Cisco xStock (CSCOX)

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in CSCOX. Toont de laatste 365 dagen.

Maandelijkse rendementen CSCOX

Jaar	jan	feb	mrt	apr	mei	jun	jul	aug	sep	okt	nov	dec	Volledig jaar
2026	+1,5%	+1,7%	-1,2%	+17%	+36%	-4,3%	-2,2%	-3,1%	-2,7%	-4,2%	-6,7%	—	+28%
2025	—	—	—	—	—	—	—	+1,4%	-1,3%	+6,8%	+5,6%	+1,1%	+14%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

Datum	Open	Hoog	Laag	Sluit	Volume	Verandering
10-11-2026	$98,98	$99,04	$97,52	$98,00	$11,22K	-0.99%
09-11-2026	$94,11	$99,26	$93,81	$98,87	$45,83K	+5.06%
08-11-2026	$94,05	$94,25	$93,50	$94,14	$570,67	+0.10%
07-11-2026	$94,17	$94,59	$93,64	$93,95	$2,41K	-0.23%
06-11-2026	$95,36	$97,46	$93,79	$94,22	$34,91K	-1.20%
05-11-2026	$104,08	$104,34	$95,51	$96,36	$56,49K	-7.42%
04-11-2026	$103,66	$104,89	$101,08	$104,08	$31,35K	+0.41%
03-11-2026	$101,69	$104,34	$101,57	$103,74	$20,54K	+2.02%
02-11-2026	$106,77	$106,77	$101,58	$101,63	$22,27K	-4.81%
01-11-2026	$105,07	$105,15	$103,60	$103,68	$710,33	-1.32%
31-10-2026	$104,94	$105,15	$104,94	$104,97	$1,42K	+0.03%
30-10-2026	$108,54	$109,48	$104,39	$105,07	$23,34K	-3.20%
29-10-2026	$109,43	$113,58	$107,52	$108,53	$41,12K	-0.82%
28-10-2026	$111,51	$112,02	$108,95	$109,11	$41,30K	-2.15%
27-10-2026	$110,44	$112,81	$108,14	$111,51	$38,56K	+0.97%
26-10-2026	$102,81	$111,09	$102,77	$110,35	$21,32K	+7.33%
25-10-2026	$105,32	$105,38	$102,28	$102,70	$449,69	-2.49%
24-10-2026	$105,89	$108,09	$102,19	$105,28	$2,72K	-0.58%
23-10-2026	$105,05	$106,86	$103,21	$105,99	$38,01K	+0.89%
22-10-2026	$109,08	$109,10	$103,67	$104,96	$42,43K	-3.78%
21-10-2026	$107,08	$109,96	$106,15	$109,03	$32,06K	+1.82%
20-10-2026	$106,78	$107,13	$105,58	$107,02	$28,77K	+0.22%
19-10-2026	$107,26	$108,98	$106,70	$106,78	$18,85K	-0.45%
18-10-2026	$107,27	$107,40	$107,14	$107,37	$360,50	+0.09%
17-10-2026	$107,18	$108,39	$107,04	$108,00	$1,02K	+0.77%
16-10-2026	$109,04	$110,19	$107,41	$107,92	$21,72K	-1.03%
15-10-2026	$114,93	$118,65	$108,69	$109,26	$22,07K	-4.93%
14-10-2026	$114,88	$117,44	$113,78	$114,90	$30,30K	+0.02%
13-10-2026	$119,52	$119,52	$112,17	$114,86	$21,66K	-3.90%
12-10-2026	$121,56	$121,68	$117,44	$119,40	$24,55K	-1.78%
11-10-2026	$121,54	$121,73	$121,49	$121,73	$303,58	+0.16%
10-10-2026	$120,58	$121,60	$119,71	$121,60	$576,73	+0.85%
09-10-2026	$118,45	$121,21	$116,86	$120,58	$31,78K	+1.80%
08-10-2026	$121,45	$121,66	$117,60	$118,42	$34,27K	-2.49%
07-10-2026	$119,41	$122,00	$119,41	$121,50	$44,40K	+1.75%
06-10-2026	$115,20	$119,41	$115,06	$119,40	$26,42K	+3.65%
05-10-2026	$112,51	$116,68	$112,51	$115,07	$27,10K	+2.28%
04-10-2026	$112,72	$112,72	$112,50	$112,59	$1,28K	-0.12%
03-10-2026	$112,34	$112,72	$110,33	$112,59	$2,74K	+0.22%
02-10-2026	$111,06	$114,41	$110,08	$113,57	$31,45K	+2.26%
01-10-2026	$109,57	$112,58	$109,39	$111,12	$66,91K	+1.41%
30-09-2026	$108,81	$111,96	$108,39	$109,68	$30,66K	+0.80%
29-09-2026	$109,96	$109,98	$108,04	$108,78	$28,61K	-1.07%
28-09-2026	$109,19	$110,02	$107,02	$110,02	$25,40K	+0.76%
27-09-2026	$112,03	$112,13	$109,18	$109,38	$884,24	-2.37%
26-09-2026	$111,98	$112,16	$111,92	$111,99	$662,15	+0.01%
25-09-2026	$108,79	$111,62	$108,50	$109,10	$31,20K	+0.28%
24-09-2026	$108,25	$110,79	$107,16	$108,89	$38,00K	+0.59%
23-09-2026	$108,28	$108,83	$107,73	$108,29	$45,37K	+0.01%
22-09-2026	$113,40	$114,17	$106,37	$108,32	$53,77K	-4.48%
21-09-2026	$112,29	$114,50	$110,07	$113,29	$34,77K	+0.89%
20-09-2026	$112,14	$112,25	$106,84	$112,20	$5,16K	+0.05%
19-09-2026	$111,66	$113,46	$108,64	$112,02	$6,92K	+0.32%
18-09-2026	$112,07	$113,33	$109,96	$113,13	$62,83K	+0.95%
17-09-2026	$110,14	$113,66	$109,95	$112,11	$65,46K	+1.79%
16-09-2026	$110,49	$113,16	$109,96	$110,12	$79,30K	-0.33%
15-09-2026	$111,74	$114,03	$110,46	$110,49	$90,92K	-1.12%
14-09-2026	$109,98	$113,82	$109,98	$113,44	$41,52K	+3.15%
13-09-2026	$109,95	$110,15	$109,95	$110,03	$644,44	+0.07%
12-09-2026	$112,42	$112,65	$109,94	$111,30	$1,79K	-1.00%
11-09-2026	$107,95	$113,48	$107,21	$112,41	$76,88K	+4.13%
10-09-2026	$111,22	$111,31	$108,06	$108,44	$58,30K	-2.50%
09-09-2026	$108,97	$111,77	$108,77	$111,00	$85,71K	+1.86%
08-09-2026	$108,00	$110,42	$107,49	$108,81	$81,97K	+0.75%
07-09-2026	$108,23	$112,03	$107,06	$108,22	$9,61K	-0.01%
06-09-2026	$109,79	$109,90	$106,16	$109,82	$1,19K	+0.03%
05-09-2026	$107,84	$111,59	$107,33	$108,21	$4,28K	+0.34%
04-09-2026	$110,25	$111,88	$107,72	$110,73	$87,02K	+0.44%
03-09-2026	$111,25	$112,15	$109,89	$110,21	$62,83K	-0.93%
02-09-2026	$111,52	$112,99	$110,42	$111,14	$59,16K	-0.34%
01-09-2026	$112,69	$113,33	$110,69	$111,58	$59,10K	-0.99%
31-08-2026	$111,43	$116,03	$111,29	$112,69	$72,14K	+1.13%
30-08-2026	$111,19	$112,53	$111,12	$111,12	$1,45K	-0.06%
29-08-2026	$112,46	$112,47	$110,41	$111,30	$2,02K	-1.03%
28-08-2026	$113,14	$114,87	$111,71	$111,95	$61,63K	-1.05%
27-08-2026	$114,20	$114,85	$113,09	$113,16	$70,91K	-0.91%
26-08-2026	$113,08	$116,59	$112,52	$114,42	$70,91K	+1.19%
25-08-2026	$112,33	$114,75	$112,20	$113,14	$63,47K	+0.72%
24-08-2026	$112,74	$113,06	$112,00	$112,17	$43,45K	-0.51%
23-08-2026	$114,12	$114,34	$113,56	$113,56	$3,23K	-0.49%
22-08-2026	$113,13	$115,48	$110,42	$112,54	$4,93K	-0.52%
21-08-2026	$111,83	$115,42	$111,46	$113,13	$76,80K	+1.16%
20-08-2026	$113,25	$114,91	$110,71	$111,68	$77,06K	-1.39%
19-08-2026	$113,47	$116,94	$112,55	$113,17	$89,12K	-0.26%
18-08-2026	$114,10	$116,54	$112,37	$113,45	$98,18K	-0.57%
17-08-2026	$115,23	$116,37	$112,78	$114,17	$68,05K	-0.92%
16-08-2026	$120,03	$120,09	$115,16	$115,64	$1,99K	-3.66%
15-08-2026	$113,61	$120,03	$113,61	$119,97	$1,32K	+5.60%
14-08-2026	$115,39	$119,00	$112,37	$112,72	$102,74K	-2.31%
13-08-2026	$122,00	$123,94	$114,03	$115,02	$84,19K	-5.72%
12-08-2026	$123,53	$130,68	$121,50	$122,05	$108,94K	-1.20%
11-08-2026	$124,67	$125,51	$121,57	$123,55	$96,99K	-0.90%
10-08-2026	$124,08	$126,80	$123,05	$124,70	$60,06K	+0.50%
09-08-2026	$124,04	$124,13	$123,41	$123,73	$797,57	-0.25%
08-08-2026	$123,37	$124,36	$123,13	$124,04	$9,83K	+0.54%
07-08-2026	$123,52	$125,19	$121,75	$123,25	$75,19K	-0.22%
06-08-2026	$124,38	$125,81	$122,14	$123,37	$109,71K	-0.81%
05-08-2026	$125,24	$128,17	$123,34	$124,27	$90,55K	-0.77%
04-08-2026	$117,96	$126,29	$117,45	$125,31	$119,41K	+6.23%
03-08-2026	$116,34	$119,78	$115,82	$117,99	$175,39K	+1.42%
02-08-2026	$117,70	$117,70	$117,51	$117,61	$1,29K	-0.08%
01-08-2026	$116,35	$118,04	$115,47	$117,51	$5,19K	+1.00%
31-07-2026	$113,21	$117,59	$112,97	$116,31	$69,50K	+2.74%
30-07-2026	$114,70	$115,56	$112,72	$113,01	$99,63K	-1.47%
29-07-2026	$117,59	$120,14	$112,95	$114,73	$177,11K	-2.43%
28-07-2026	$116,23	$119,80	$114,35	$117,65	$228,78K	+1.22%
27-07-2026	$116,04	$120,14	$114,74	$116,56	$136,30K	+0.45%
26-07-2026	$116,19	$116,19	$115,82	$116,07	$343,12	-0.10%
25-07-2026	$116,04	$116,25	$116,00	$116,14	$1,71K	+0.09%
24-07-2026	$114,64	$116,85	$113,26	$116,25	$79,78K	+1.40%
23-07-2026	$114,36	$115,52	$112,86	$114,59	$79,98K	+0.20%
22-07-2026	$113,88	$115,53	$112,91	$114,37	$51,62K	+0.43%
21-07-2026	$110,84	$114,00	$109,95	$113,90	$43,00K	+2.76%
20-07-2026	$110,19	$114,00	$109,86	$113,33	$40,76K	+2.85%
19-07-2026	$113,87	$113,95	$113,53	$113,55	$743,05	-0.28%
18-07-2026	$113,52	$114,05	$113,46	$113,70	$1,77K	+0.16%
17-07-2026	$111,67	$115,47	$109,71	$113,80	$77,96K	+1.91%
16-07-2026	$113,72	$115,90	$107,16	$111,91	$132,94K	-1.59%
15-07-2026	$119,67	$122,05	$111,46	$114,46	$37,08K	-4.35%
14-07-2026	$120,77	$122,38	$118,72	$119,30	$8,01K	-1.22%
13-07-2026	$123,25	$124,54	$120,17	$121,41	$6,39K	-1.49%
12-07-2026	$123,46	$123,89	$123,35	$123,81	$522,61	+0.28%
11-07-2026	$123,61	$123,64	$123,46	$123,64	$443,16	+0.02%
10-07-2026	$120,03	$124,72	$119,95	$124,72	$4,38K	+3.91%
09-07-2026	$115,54	$122,42	$115,41	$120,47	$6,50K	+4.27%
08-07-2026	$116,10	$118,27	$113,52	$116,56	$5,59K	+0.40%
07-07-2026	$116,20	$116,68	$113,83	$116,37	$4,19K	+0.15%
06-07-2026	$114,88	$118,23	$113,66	$116,17	$5,56K	+1.12%
05-07-2026	$114,29	$114,29	$114,17	$114,20	$199,84	-0.08%
04-07-2026	$114,21	$114,21	$114,08	$114,11	$231,16	-0.09%
03-07-2026	$114,37	$114,62	$114,11	$114,11	$2,55K	-0.23%
02-07-2026	$120,66	$121,79	$114,54	$115,85	$5,00K	-3.99%
01-07-2026	$118,96	$120,19	$117,12	$119,85	$5,05K	+0.75%
30-06-2026	$118,67	$121,23	$117,76	$119,26	$3,71K	+0.50%
29-06-2026	$116,10	$121,02	$114,67	$118,56	$5,71K	+2.12%
28-06-2026	$115,59	$115,59	$115,59	$115,59	—	+0.00%
27-06-2026	$115,53	$115,59	$115,17	$115,59	$387,47	+0.05%
26-06-2026	$118,25	$120,54	$113,51	$116,07	$1,41K	-1.84%
25-06-2026	$122,07	$122,07	$122,07	$122,07	—	+0.00%
24-06-2026	$122,07	$122,07	$122,07	$122,07	—	+0.00%
23-06-2026	$122,98	$123,49	$122,05	$122,07	$1,66K	-0.74%
22-06-2026	$119,85	$119,85	$119,85	$119,85	—	+0.00%
21-06-2026	$120,62	$120,62	$119,85	$119,85	$28,94	-0.64%
20-06-2026	$120,34	$120,34	$120,34	$120,34	—	+0.00%
19-06-2026	$120,34	$120,34	$120,34	$120,34	—	+0.00%
18-06-2026	$120,34	$120,34	$120,34	$120,34	—	+0.00%
17-06-2026	$120,34	$120,34	$120,34	$120,34	—	+0.00%
16-06-2026	$119,32	$120,34	$119,32	$120,34	$12,00	+0.85%
15-06-2026	$123,04	$123,04	$123,04	$123,04	—	+0.00%
14-06-2026	$123,04	$123,04	$123,04	$123,04	—	+0.00%
13-06-2026	$123,04	$123,04	$123,04	$123,04	—	+0.00%
12-06-2026	$123,04	$123,04	$123,04	$123,04	—	+0.00%
11-06-2026	$119,49	$123,04	$119,49	$123,04	$80,24	+2.97%
10-06-2026	$121,14	$126,76	$118,32	$119,82	$120,85	-1.09%
09-06-2026	$123,02	$127,79	$118,52	$118,52	$122,59	-3.66%
08-06-2026	$128,28	$128,28	$128,28	$128,28	—	+0.00%
07-06-2026	$128,28	$128,28	$128,28	$128,28	—	+0.00%
06-06-2026	$128,28	$128,28	$128,28	$128,28	—	+0.00%
05-06-2026	$128,28	$128,28	$128,28	$128,28	—	+0.00%
04-06-2026	$126,41	$128,92	$126,40	$128,28	$54,76	+1.48%
03-06-2026	$133,02	$133,55	$126,76	$126,76	$405,90	-4.71%
02-06-2026	$124,65	$129,54	$121,58	$129,54	$4,76K	+3.92%
01-06-2026	$124,68	$124,68	$124,68	$124,68	—	+0.00%
31-05-2026	$124,68	$124,68	$124,68	$124,68	—	+0.00%
30-05-2026	$124,68	$124,68	$124,68	$124,68	—	+0.00%
29-05-2026	$124,68	$124,68	$124,68	$124,68	—	+0.00%
28-05-2026	$124,68	$124,68	$124,68	$124,68	$208,46	+0.00%
27-05-2026	$124,68	$124,68	$124,68	$124,68	—	+0.00%
26-05-2026	$134,85	$134,85	$124,68	$124,68	$341,05	-7.54%
25-05-2026	$124,52	$136,80	$120,52	$134,85	$138,21	+8.30%
24-05-2026	$119,54	$119,54	$119,54	$119,54	—	+0.00%
23-05-2026	$119,54	$119,54	$119,54	$119,54	—	+0.00%
22-05-2026	$119,54	$119,54	$119,54	$119,54	$8,97	+0.00%
21-05-2026	$118,89	$118,89	$118,86	$118,86	$320,16	-0.03%
20-05-2026	$116,72	$116,72	$116,72	$116,72	$5,95	+0.00%
19-05-2026	$120,39	$120,39	$120,39	$120,39	—	+0.00%
18-05-2026	$118,57	$121,10	$118,57	$120,39	$10,45	+1.53%
17-05-2026	$120,07	$120,14	$120,07	$120,14	$132,32	+0.06%
16-05-2026	$119,58	$119,59	$119,58	$119,59	$191,46	+0.01%
15-05-2026	$117,38	$122,38	$115,14	$122,38	$2,07K	+4.26%
14-05-2026	$106,28	$123,41	$106,28	$116,75	$665,80	+9.85%
13-05-2026	$102,15	$102,20	$102,15	$102,20	$45,26	+0.05%
12-05-2026	$101,40	$101,48	$100,70	$100,70	$60,47	-0.69%
11-05-2026	$97,83	$97,83	$97,34	$97,81	$30,45	-0.02%
10-05-2026	$97,98	$97,98	$97,98	$97,98	—	+0.00%
09-05-2026	$98,23	$98,23	$97,98	$97,98	$101,17	-0.25%
08-05-2026	$97,88	$98,23	$97,88	$98,23	$24,94	+0.36%
07-05-2026	$93,23	$93,32	$93,23	$93,32	$11,85	+0.10%
06-05-2026	$92,66	$93,70	$92,66	$92,79	$812,69	+0.14%
05-05-2026	$94,42	$96,31	$94,18	$96,31	$50,08	+2.00%
04-05-2026	$93,33	$95,29	$91,37	$94,33	$1,40K	+1.07%
03-05-2026	$93,13	$93,13	$93,13	$93,13	—	+0.00%
02-05-2026	$93,13	$93,13	$93,13	$93,13	$18,44	+0.00%
01-05-2026	$91,49	$91,49	$91,49	$91,49	—	+0.00%
30-04-2026	$91,49	$91,49	$91,49	$91,49	$8,97	+0.00%
29-04-2026	$89,28	$89,28	$89,28	$89,28	—	+0.00%
28-04-2026	$89,28	$89,28	$89,28	$89,28	$167,40	+0.00%
27-04-2026	$90,24	$90,24	$90,24	$90,24	—	+0.00%
26-04-2026	$90,41	$90,41	$90,24	$90,24	$2,17	-0.19%
25-04-2026	$90,65	$90,65	$90,65	$90,65	—	+0.00%
24-04-2026	$90,65	$90,65	$90,65	$90,65	—	+0.00%
23-04-2026	$93,31	$93,31	$90,19	$90,65	$794,20	-2.85%
22-04-2026	$90,80	$91,13	$90,80	$91,13	$3,88K	+0.36%
21-04-2026	$91,62	$91,81	$88,12	$91,00	$3,64K	-0.68%
20-04-2026	$87,27	$89,31	$87,27	$88,92	$214,59	+1.89%
19-04-2026	$87,55	$87,66	$87,36	$87,48	$1,57K	-0.08%
18-04-2026	$87,48	$87,48	$87,48	$87,48	$24,93	+0.00%
17-04-2026	$86,60	$88,00	$85,75	$87,29	$3,79K	+0.80%
16-04-2026	$82,54	$87,99	$82,13	$86,66	$9,23K	+4.99%
15-04-2026	$82,54	$87,01	$81,67	$83,78	$11,83K	+1.50%
14-04-2026	$83,44	$87,05	$81,47	$83,72	$12,89K	+0.34%
13-04-2026	$83,96	$85,94	$80,94	$83,48	$12,09K	-0.57%
12-04-2026	$83,71	$83,71	$83,44	$83,44	$8,94K	-0.32%
11-04-2026	$83,44	$83,73	$83,44	$83,71	$10,01K	+0.32%
10-04-2026	$84,95	$90,67	$82,75	$83,99	$11,40K	-1.13%
09-04-2026	$85,46	$90,33	$83,38	$84,59	$9,49K	-1.02%
08-04-2026	$85,87	$86,01	$81,22	$84,84	$14,45K	-1.20%
07-04-2026	$82,31	$86,85	$78,71	$82,17	$11,37K	-0.17%
06-04-2026	$85,85	$85,85	$78,91	$82,76	$13,56K	-3.60%
05-04-2026	$80,46	$80,46	$80,19	$80,19	$8,91K	-0.34%
04-04-2026	$80,90	$80,90	$80,12	$80,19	$12,12K	-0.88%
03-04-2026	$79,44	$84,61	$77,16	$81,56	$9,45K	+2.67%
02-04-2026	$78,25	$86,69	$76,92	$79,44	$9,83K	+1.52%
01-04-2026	$78,07	$84,62	$76,14	$78,86	$11,31K	+1.01%
31-03-2026	$77,99	$83,01	$76,77	$78,66	$12,78K	+0.86%
30-03-2026	$86,00	$86,00	$75,35	$78,40	$10,67K	-8.84%
29-03-2026	$80,51	$80,92	$80,51	$80,51	$8,86K	+0.00%
28-03-2026	$80,99	$80,99	$80,51	$80,92	$8,73K	-0.09%
27-03-2026	$81,68	$87,69	$79,61	$81,13	$8,92K	-0.67%
26-03-2026	$83,98	$88,74	$81,58	$83,56	$10,06K	-0.50%
25-03-2026	$81,43	$87,68	$81,43	$85,74	$16,34K	+5.29%
24-03-2026	$79,38	$85,73	$76,47	$81,66	$11,26K	+2.87%
23-03-2026	$78,14	$85,42	$77,79	$79,38	$12,74K	+1.59%
22-03-2026	$78,57	$79,15	$78,57	$79,15	$8,91K	+0.74%
21-03-2026	$78,57	$79,30	$78,57	$78,57	$9,30K	+0.00%
20-03-2026	$78,95	$79,99	$78,05	$79,47	$9,26K	+0.66%
19-03-2026	$78,02	$79,95	$78,02	$78,53	$9,96K	+0.65%
18-03-2026	$83,15	$84,23	$78,01	$78,74	$10,06K	-5.30%
17-03-2026	$79,97	$86,09	$78,03	$79,43	$15,12K	-0.68%
16-03-2026	$84,39	$85,13	$78,02	$81,52	$11,06K	-3.40%
15-03-2026	$79,03	$79,66	$79,03	$79,03	$9,35K	+0.00%
14-03-2026	$80,52	$80,52	$79,03	$79,03	$9,26K	-1.85%
13-03-2026	$79,44	$85,22	$77,51	$80,10	$9,46K	+0.83%
12-03-2026	$79,01	$79,93	$75,91	$79,44	$15,31K	+0.54%
11-03-2026	$80,41	$82,23	$75,69	$79,02	$9,40K	-1.73%
10-03-2026	$78,82	$82,20	$74,70	$80,02	$10,20K	+1.52%
09-03-2026	$79,12	$82,22	$75,21	$77,95	$16,87K	-1.48%
08-03-2026	$79,14	$79,59	$79,14	$79,14	$9,05K	+0.00%
07-03-2026	$79,07	$79,64	$79,07	$79,59	$9,05K	+0.66%
06-03-2026	$82,22	$86,83	$77,39	$81,96	$9,20K	-0.32%
05-03-2026	$84,65	$87,71	$78,21	$79,81	$8,67K	-5.72%
04-03-2026	$79,87	$84,75	$78,18	$84,65	$14,61K	+5.98%
03-03-2026	$80,32	$82,73	$77,06	$79,47	$18,61K	-1.06%
02-03-2026	$79,80	$84,29	$76,36	$80,32	$16,48K	+0.65%
01-03-2026	$79,61	$80,46	$79,56	$79,69	$9,23K	+0.10%
28-02-2026	$80,55	$80,55	$79,52	$80,25	$9,17K	-0.37%
27-02-2026	$78,95	$83,13	$77,66	$80,56	$13,03K	+2.04%
26-02-2026	$83,16	$83,99	$77,66	$78,95	$17,05K	-5.06%
25-02-2026	$79,15	$83,28	$76,51	$83,16	$9,69K	+5.07%
24-02-2026	$78,57	$81,92	$78,11	$78,70	$10,73K	+0.17%
23-02-2026	$80,09	$85,76	$77,43	$78,89	$12,54K	-1.50%
22-02-2026	$80,21	$80,21	$80,09	$80,21	$8,93K	+0.00%
21-02-2026	$80,56	$80,56	$80,07	$80,09	$9,27K	-0.58%
20-02-2026	$82,32	$83,06	$78,17	$82,97	$10,02K	+0.79%
19-02-2026	$78,85	$82,32	$77,64	$79,95	$9,91K	+1.40%
18-02-2026	$77,48	$82,71	$77,16	$79,13	$12,23K	+2.13%
17-02-2026	$77,69	$83,82	$75,72	$80,44	$9,57K	+3.54%
16-02-2026	$77,94	$79,02	$74,84	$77,36	$8,86K	-0.74%
15-02-2026	$77,37	$78,00	$77,36	$77,37	$8,42K	+0.00%
14-02-2026	$77,96	$77,96	$77,37	$77,94	$8,76K	-0.03%
13-02-2026	$73,07	$80,17	$70,88	$76,93	$11,40K	+5.28%
12-02-2026	$80,11	$86,03	$72,99	$73,68	$12,85K	-8.03%
11-02-2026	$87,58	$90,57	$80,05	$80,05	$16,47K	-8.60%
10-02-2026	$91,00	$94,96	$84,83	$90,67	$14,40K	-0.36%
09-02-2026	$85,72	$91,75	$82,64	$91,00	$14,46K	+6.16%
08-02-2026	$85,72	$85,92	$85,72	$85,92	$8,76K	+0.23%
07-02-2026	$85,66	$85,92	$85,66	$85,72	$20,00K	+0.07%
06-02-2026	$83,22	$88,87	$80,75	$85,68	$21,54K	+2.96%
05-02-2026	$85,54	$86,61	$80,00	$84,41	$13,12K	-1.32%
04-02-2026	$84,18	$87,09	$81,80	$82,67	$13,31K	-1.79%
03-02-2026	$81,77	$87,11	$81,05	$84,18	$14,64K	+2.95%
02-02-2026	$78,88	$99,99	$76,52	$81,45	$11,91K	+3.26%
01-02-2026	$78,88	$79,29	$78,88	$79,28	$11,82K	+0.51%
31-01-2026	$79,03	$81,39	$78,37	$78,88	$11,48K	-0.19%
30-01-2026	$78,86	$81,74	$78,04	$79,03	$10,67K	+0.22%
29-01-2026	$79,41	$81,76	$77,35	$78,85	$11,66K	-0.71%
28-01-2026	$79,56	$81,54	$78,27	$79,36	$13,26K	-0.25%
27-01-2026	$78,24	$81,81	$76,97	$79,56	$13,84K	+1.69%
26-01-2026	$75,35	$102,70	$73,27	$78,24	$13,81K	+3.84%
25-01-2026	$75,33	$75,49	$75,28	$75,35	$11,88K	+0.03%
24-01-2026	$75,41	$76,63	$75,02	$75,28	$12,62K	-0.17%
23-01-2026	$75,57	$77,33	$74,34	$75,97	$15,10K	+0.53%
22-01-2026	$74,72	$75,80	$73,52	$75,57	$13,34K	+1.14%
21-01-2026	$75,90	$75,90	$72,54	$74,06	$15,18K	-2.42%
20-01-2026	$74,57	$75,90	$72,15	$75,47	$13,77K	+1.21%
19-01-2026	$74,83	$76,92	$70,25	$73,89	$12,64K	-1.26%
18-01-2026	$71,33	$75,86	$70,38	$75,26	$12,39K	+5.51%
17-01-2026	$75,91	$76,07	$70,10	$71,33	$12,00K	-6.03%
16-01-2026	$75,89	$78,03	$73,95	$75,91	$14,92K	+0.03%
15-01-2026	$75,10	$78,95	$73,90	$75,86	$16,25K	+1.01%
14-01-2026	$76,00	$77,00	$72,94	$74,95	$15,70K	-1.38%
13-01-2026	$74,58	$76,09	$73,77	$76,03	$12,61K	+1.94%
12-01-2026	$74,57	$74,66	$73,48	$74,58	$12,27K	+0.01%
11-01-2026	$74,36	$74,57	$74,36	$74,50	$11,98K	+0.19%
10-01-2026	$74,38	$74,42	$74,36	$74,41	$11,64K	+0.04%
09-01-2026	$74,56	$74,92	$73,77	$74,40	$12,04K	-0.21%
08-01-2026	$75,22	$75,74	$74,11	$74,56	$12,31K	-0.88%
07-01-2026	$75,78	$76,30	$74,75	$75,33	$12,31K	-0.59%
06-01-2026	$76,15	$76,21	$75,49	$75,78	$12,20K	-0.49%
05-01-2026	$76,62	$77,47	$75,87	$76,15	$12,04K	-0.61%
04-01-2026	$76,64	$76,64	$76,54	$76,62	$11,92K	-0.03%
03-01-2026	$76,49	$76,68	$76,46	$76,64	$11,65K	+0.20%
02-01-2026	$77,84	$77,96	$76,22	$76,46	$13,06K	-1.77%
01-01-2026	$77,71	$77,84	$77,68	$77,84	$11,75K	+0.17%
31-12-2025	$77,86	$78,63	$77,52	$77,71	$11,97K	-0.19%
30-12-2025	$78,49	$78,74	$77,59	$77,85	$12,87K	-0.82%
29-12-2025	$78,96	$78,99	$77,94	$78,49	$12,67K	-0.60%
28-12-2025	$78,96	$78,96	$78,93	$78,96	$12,00K	+0.00%
27-12-2025	$78,69	$78,96	$78,57	$78,96	$11,80K	+0.34%
26-12-2025	$78,88	$78,94	$78,25	$78,69	$11,86K	-0.24%
25-12-2025	$78,70	$78,94	$78,70	$78,94	$12,08K	+0.30%
24-12-2025	$78,62	$78,89	$77,87	$78,70	$12,19K	+0.10%
23-12-2025	$78,63	$78,94	$78,24	$78,62	$12,08K	-0.01%
22-12-2025	$79,63	$79,97	$78,55	$78,64	$12,68K	-1.24%
21-12-2025	$78,96	$79,64	$78,96	$79,20	$11,73K	+0.30%
20-12-2025	$79,27	$79,63	$78,96	$78,96	$11,64K	-0.39%
19-12-2025	$77,50	$79,79	$77,18	$79,27	$13,80K	+2.28%
18-12-2025	$76,72	$78,42	$76,35	$77,56	$14,06K	+1.09%
17-12-2025	$78,00	$79,13	$76,53	$76,72	$13,47K	-1.64%
16-12-2025	$79,35	$79,79	$77,81	$78,06	$13,39K	-1.63%
15-12-2025	$78,41	$80,99	$78,19	$79,35	$13,73K	+1.20%
14-12-2025	$78,38	$78,41	$78,38	$78,38	$11,64K	+0.00%
13-12-2025	$78,31	$78,54	$78,29	$78,38	$11,57K	+0.09%
12-12-2025	$80,02	$80,31	$78,29	$78,31	$14,94K	-2.14%
11-12-2025	$80,82	$81,34	$79,41	$80,07	$14,50K	-0.93%
10-12-2025	$79,50	$81,45	$79,05	$80,80	$26,18K	+1.64%
09-12-2025	$78,89	$79,88	$78,48	$79,51	$13,44K	+0.79%
08-12-2025	$77,81	$79,38	$77,79	$78,89	$13,33K	+1.39%
07-12-2025	$77,80	$78,13	$77,78	$77,79	$13,10K	-0.01%
06-12-2025	$77,79	$78,13	$77,77	$77,82	$12,14K	+0.04%
05-12-2025	$77,58	$78,20	$77,37	$77,80	$13,44K	+0.28%
04-12-2025	$77,83	$77,83	$77,20	$77,56	$14,81K	-0.35%
03-12-2025	$76,93	$78,04	$75,68	$77,83	$15,67K	+1.17%
02-12-2025	$76,08	$77,03	$75,76	$76,93	$14,29K	+1.12%
01-12-2025	$76,89	$78,21	$75,92	$76,05	$16,84K	-1.09%
30-11-2025	$76,89	$77,13	$76,89	$77,13	$11,73K	+0.31%
29-11-2025	$76,89	$76,93	$76,89	$76,93	$11,44K	+0.05%
28-11-2025	$76,01	$77,48	$75,88	$76,93	$11,76K	+1.21%
27-11-2025	$76,21	$76,36	$76,01	$76,01	$11,77K	-0.26%
26-11-2025	$76,32	$76,86	$75,41	$76,24	$14,00K	-0.10%
25-11-2025	$76,18	$77,07	$75,93	$76,32	$6,95K	+0.18%
24-11-2025	$75,72	$76,40	$75,40	$75,91	$9,39K	+0.25%
23-11-2025	$75,56	$75,92	$75,40	$75,84	$10,09K	+0.37%
22-11-2025	$75,49	$75,92	$75,40	$75,56	$10,09K	+0.09%
21-11-2025	$76,18	$76,22	$75,41	$75,58	$20,30K	-0.79%
20-11-2025	$78,64	$80,02	$75,33	$76,18	$14,69K	-3.13%
19-11-2025	$77,33	$78,96	$76,69	$78,68	$11,17K	+1.75%
18-11-2025	$77,73	$78,15	$76,51	$77,31	$11,23K	-0.54%
17-11-2025	$78,10	$79,37	$77,54	$77,73	$10,93K	-0.47%
16-11-2025	$77,93	$78,19	$77,88	$78,11	$9,28K	+0.23%
15-11-2025	$77,86	$78,13	$77,85	$77,97	$9,50K	+0.14%
14-11-2025	$77,36	$78,67	$75,89	$77,90	$13,26K	+0.70%
13-11-2025	$78,76	$79,54	$76,74	$77,36	$15,87K	-1.78%
12-11-2025	$71,85	$80,13	$71,69	$78,85	$15,39K	+9.74%

Prijsgeschiedenis Cisco xStock (CSCOX)

Maandelijkse rendementen CSCOX

Instellingen

Coin

Markt

Derivaten

DeFi & DEX

Beurzen

Tools

Nieuws