146,150€
4,39%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 140,67 | 146,46 | 139,53 | 146,43 | 4,31% | 250,00 |
| 04.05.2026 | 140,11 | 141,73 | 138,57 | 140,38 | 1,06% | 15,00 |
| 30.04.2026 | 134,64 | 139,05 | 134,13 | 138,91 | 3,12% | - |
| 29.04.2026 | 139,27 | 141,55 | 134,20 | 134,71 | -2,90% | 25,00 |
| 28.04.2026 | 145,73 | 146,02 | 138,15 | 138,73 | -4,79% | 242,00 |
| 27.04.2026 | 148,61 | 149,19 | 144,97 | 145,71 | -1,94% | - |
| 24.04.2026 | 148,51 | 150,46 | 146,40 | 148,60 | 0,47% | 62,00 |
| 23.04.2026 | 144,87 | 148,53 | 143,85 | 147,90 | 1,92% | 32,00 |
| 22.04.2026 | 144,98 | 147,30 | 142,95 | 145,12 | 0,22% | 58,00 |
| 21.04.2026 | 143,36 | 145,25 | 142,20 | 144,80 | 1,29% | 13,00 |
| 20.04.2026 | 142,26 | 144,35 | 141,09 | 142,96 | 0,18% | 110,00 |
| 17.04.2026 | 139,85 | 142,96 | 138,53 | 142,71 | 1,97% | 56,00 |
| 16.04.2026 | 134,04 | 140,32 | 134,00 | 139,95 | 4,49% | 58,00 |
| 15.04.2026 | 136,27 | 137,91 | 132,01 | 133,94 | -1,92% | - |
| 14.04.2026 | 137,11 | 137,49 | 134,91 | 136,56 | -0,45% | 14,00 |
| 13.04.2026 | 136,22 | 137,24 | 134,68 | 137,18 | 0,42% | - |
| 10.04.2026 | 136,60 | 138,28 | 132,83 | 136,60 | 0,00% | 94,00 |
| 09.04.2026 | 132,64 | 137,35 | 130,98 | 136,60 | 2,82% | 71,00 |
| 08.04.2026 | 128,47 | 133,73 | 127,14 | 132,85 | 4,63% | 611,00 |
| 07.04.2026 | 128,55 | 129,65 | 125,88 | 126,98 | -0,48% | 16,00 |
| 02.04.2026 | 126,35 | 127,88 | 123,90 | 127,59 | 0,54% | - |
| 01.04.2026 | 125,47 | 128,49 | 124,75 | 126,90 | 1,12% | - |
| 31.03.2026 | 121,02 | 125,58 | 120,86 | 125,50 | 4,14% | - |
| 30.03.2026 | 124,50 | 126,60 | 119,47 | 120,51 | -3,21% | 15,00 |
| 27.03.2026 | 129,18 | 129,80 | 123,14 | 124,51 | -3,55% | 500,00 |
| 26.03.2026 | 123,01 | 134,12 | 122,06 | 129,09 | 4,15% | 563,00 |
| 25.03.2026 | 124,42 | 125,50 | 122,50 | 123,95 | 0,21% | - |
| 24.03.2026 | 118,01 | 124,02 | 116,70 | 123,69 | 4,86% | 155,00 |
| 23.03.2026 | 117,18 | 120,53 | 115,99 | 117,96 | 0,31% | 15,00 |
| 20.03.2026 | 118,02 | 119,65 | 116,65 | 117,60 | -0,33% | - |
| 19.03.2026 | 116,77 | 118,72 | 114,38 | 117,99 | 1,27% | - |
| 18.03.2026 | 118,13 | 118,51 | 116,39 | 116,51 | -0,97% | - |
| 17.03.2026 | 117,44 | 120,32 | 116,59 | 117,65 | 0,07% | - |
| 16.03.2026 | 118,33 | 119,84 | 117,03 | 117,57 | 0,27% | 93,00 |
| 13.03.2026 | 115,44 | 118,28 | 115,44 | 117,25 | 1,74% | 3.581,00 |
| 12.03.2026 | 115,51 | 117,01 | 113,56 | 115,24 | -1,50% | 40,00 |
| 11.03.2026 | 115,65 | 118,15 | 115,51 | 116,99 | 1,25% | - |
| 10.03.2026 | 115,51 | 116,70 | 114,54 | 115,55 | 0,38% | 330,00 |
| 09.03.2026 | 111,78 | 115,53 | 110,39 | 115,11 | 2,61% | 84,00 |
| 06.03.2026 | 115,80 | 116,00 | 111,72 | 112,18 | -3,02% | 50,00 |
| 05.03.2026 | 118,45 | 119,63 | 115,04 | 115,67 | -2,41% | - |
| 04.03.2026 | 118,58 | 120,21 | 118,19 | 118,53 | -0,55% | - |
| 03.03.2026 | 121,78 | 123,01 | 117,83 | 119,18 | -2,58% | 80,00 |
| 02.03.2026 | 119,07 | 122,69 | 118,15 | 122,34 | 2,45% | 215,00 |
| 27.02.2026 | 122,78 | 123,13 | 118,04 | 119,42 | -2,82% | - |
| 26.02.2026 | 121,50 | 123,66 | 120,21 | 122,88 | 1,02% | 60,00 |
| 25.02.2026 | 123,00 | 124,32 | 121,36 | 121,64 | -1,27% | - |
| 24.02.2026 | 121,71 | 124,63 | 121,09 | 123,20 | 1,53% | - |
| 23.02.2026 | 119,68 | 121,77 | 119,19 | 121,34 | 0,60% | 15,00 |
| 20.02.2026 | 119,56 | 122,75 | 117,65 | 120,62 | 1,19% | - |
| 19.02.2026 | 124,01 | 124,10 | 116,45 | 119,20 | -3,86% | 2.720,00 |
| 18.02.2026 | 121,88 | 124,16 | 121,88 | 123,99 | 2,05% | 90,00 |
| 17.02.2026 | 121,50 | 124,00 | 120,50 | 121,50 | 0,00% | 513,00 |
| 16.02.2026 | 122,00 | 122,50 | 121,50 | 121,50 | 0,00% | 72,00 |
| 13.02.2026 | 119,50 | 123,00 | 118,50 | 121,50 | 1,67% | 90,00 |
| 12.02.2026 | 119,00 | 122,00 | 117,00 | 119,50 | 0,84% | 162,00 |
| 11.02.2026 | 118,00 | 124,00 | 118,00 | 118,50 | -0,84% | - |
| 10.02.2026 | 117,00 | 120,00 | 117,00 | 119,50 | 1,70% | 34,00 |
| 09.02.2026 | 121,00 | 121,00 | 116,00 | 117,50 | -2,49% | 67,00 |
| 06.02.2026 | 119,00 | 122,50 | 117,50 | 120,50 | 1,69% | 693,00 |
| 05.02.2026 | 115,00 | 120,00 | 111,00 | 118,50 | 3,49% | 85,00 |
| 04.02.2026 | 108,00 | 121,50 | 106,50 | 114,50 | 2,69% | 3.697,00 |
| 03.02.2026 | 110,00 | 118,00 | 105,00 | 111,50 | 0,90% | 1.552,00 |
| 02.02.2026 | 109,00 | 112,50 | 107,00 | 110,50 | 0,00% | 75,00 |
| 30.01.2026 | 109,00 | 111,00 | 107,50 | 110,50 | 1,84% | - |
| 29.01.2026 | 109,50 | 110,00 | 106,00 | 108,50 | -0,46% | 126,00 |
| 28.01.2026 | 109,00 | 110,50 | 106,00 | 109,00 | 1,40% | - |
| 27.01.2026 | 109,00 | 110,00 | 107,00 | 107,50 | -0,92% | - |
| 26.01.2026 | 107,00 | 108,50 | 106,00 | 108,50 | 0,93% | - |
| 23.01.2026 | 111,00 | 111,50 | 107,00 | 107,50 | -3,59% | - |
| 22.01.2026 | 112,50 | 114,00 | 110,00 | 111,50 | -0,89% | 104,00 |
| 21.01.2026 | 107,50 | 114,00 | 106,50 | 112,50 | 4,65% | - |
| 20.01.2026 | 105,50 | 109,00 | 102,50 | 107,50 | 2,38% | 5.800,00 |
| 19.01.2026 | 105,00 | 105,00 | 104,00 | 105,00 | -1,41% | - |
| 16.01.2026 | 106,00 | 107,50 | 105,50 | 106,50 | 0,00% | 21,00 |
| 15.01.2026 | 106,00 | 109,50 | 105,00 | 106,50 | 0,00% | - |
| 14.01.2026 | 105,00 | 109,50 | 105,00 | 106,50 | 0,00% | - |
| 13.01.2026 | 103,00 | 106,50 | 103,00 | 106,50 | 1,91% | 2.260,00 |
| 12.01.2026 | 104,50 | 104,50 | 102,00 | 104,50 | 0,00% | 453,00 |
| 09.01.2026 | 105,00 | 106,00 | 104,00 | 104,50 | -0,95% | - |
| 08.01.2026 | 101,00 | 106,00 | 101,00 | 105,50 | 2,93% | 444,00 |
| 07.01.2026 | 104,00 | 106,00 | 99,25 | 102,50 | -2,84% | - |
| 06.01.2026 | 100,75 | 106,00 | 100,00 | 105,50 | 4,98% | 6,00 |
| 05.01.2026 | 101,00 | 105,00 | 100,50 | 100,50 | -1,95% | 15,00 |
| 02.01.2026 | 100,75 | 104,00 | 100,75 | 102,50 | -0,49% | 96,00 |
| 30.12.2025 | 102,00 | 103,00 | 102,00 | 103,00 | 0,49% | - |
| 29.12.2025 | 103,00 | 103,00 | 101,00 | 102,50 | 0,00% | - |
| 23.12.2025 | 101,00 | 103,00 | 101,00 | 102,50 | 0,49% | - |
| 22.12.2025 | 103,00 | 104,00 | 102,00 | 102,00 | -1,45% | - |
| 19.12.2025 | 102,00 | 105,00 | 102,00 | 103,50 | 0,98% | - |
| 18.12.2025 | 102,50 | 105,00 | 102,00 | 102,50 | 0,00% | 3.200,00 |
| 17.12.2025 | 103,00 | 106,00 | 102,00 | 102,50 | -0,49% | - |
| 16.12.2025 | 102,00 | 105,00 | 102,00 | 103,00 | -1,44% | - |
| 15.12.2025 | 105,00 | 106,00 | 104,00 | 104,50 | 0,48% | 15,00 |
| 12.12.2025 | 106,00 | 108,00 | 104,00 | 104,00 | -2,80% | - |
| 11.12.2025 | 106,00 | 108,00 | 106,00 | 107,00 | -0,47% | - |
| 10.12.2025 | 107,00 | 109,50 | 107,00 | 107,50 | 0,00% | - |
| 09.12.2025 | 106,00 | 109,00 | 105,00 | 107,50 | 2,38% | 462,00 |
| 08.12.2025 | 106,00 | 108,00 | 105,00 | 105,00 | -0,94% | 14,00 |
| 05.12.2025 | 104,00 | 107,00 | 104,00 | 106,00 | 1,44% | 40,00 |