133,170$
-0,59%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 135,47 | 135,47 | 131,75 | 133,17 | -0,59% | 579.310,00 |
| 12.09.2024 | 136,29 | 137,73 | 133,43 | 133,96 | -1,95% | 362.255,00 |
| 11.09.2024 | 132,37 | 137,22 | 131,42 | 136,63 | 4,35% | 395.848,00 |
| 10.09.2024 | 134,41 | 134,76 | 128,45 | 130,94 | -2,73% | 539.067,00 |
| 09.09.2024 | 134,15 | 135,46 | 133,08 | 134,61 | 1,75% | 407.086,00 |
| 06.09.2024 | 138,21 | 138,21 | 131,38 | 132,29 | -4,36% | 343.352,00 |
| 05.09.2024 | 137,34 | 139,90 | 135,74 | 138,32 | -0,16% | 299.535,00 |
| 04.09.2024 | 136,32 | 141,16 | 136,01 | 138,54 | 0,78% | 385.388,00 |
| 03.09.2024 | 143,17 | 143,35 | 136,50 | 137,47 | -5,64% | 772.572,00 |
| 30.08.2024 | 146,60 | 147,08 | 142,16 | 145,69 | 0,94% | 546.957,00 |
| 29.08.2024 | 142,14 | 147,46 | 142,09 | 144,33 | 1,99% | 454.646,00 |
| 28.08.2024 | 143,00 | 143,95 | 140,05 | 141,51 | -1,28% | 304.820,00 |
| 27.08.2024 | 140,32 | 144,27 | 139,53 | 143,35 | 1,14% | 351.200,00 |
| 26.08.2024 | 144,52 | 144,77 | 140,77 | 141,73 | -1,93% | 325.938,00 |
| 23.08.2024 | 141,15 | 145,10 | 140,39 | 144,52 | 3,37% | 425.173,00 |
| 22.08.2024 | 142,62 | 143,10 | 139,19 | 139,81 | -2,04% | 294.351,00 |
| 21.08.2024 | 141,44 | 144,83 | 141,10 | 142,72 | 2,17% | 540.681,00 |
| 20.08.2024 | 139,93 | 141,38 | 139,41 | 139,69 | -0,57% | 295.923,00 |
| 19.08.2024 | 141,02 | 141,73 | 138,82 | 140,49 | -0,66% | 373.966,00 |
| 16.08.2024 | 139,94 | 141,83 | 139,07 | 141,43 | -0,23% | 300.918,00 |
| 15.08.2024 | 139,96 | 142,75 | 139,13 | 141,76 | 3,41% | 416.821,00 |
| 14.08.2024 | 137,73 | 138,01 | 134,49 | 137,08 | -0,42% | 393.365,00 |
| 13.08.2024 | 134,21 | 138,07 | 133,55 | 137,66 | 4,24% | 429.771,00 |
| 12.08.2024 | 132,79 | 135,00 | 131,49 | 132,06 | -0,59% | 427.886,00 |
| 09.08.2024 | 131,46 | 134,68 | 130,48 | 132,85 | 0,94% | 593.998,00 |
| 08.08.2024 | 126,81 | 132,51 | 124,82 | 131,61 | 6,14% | 641.789,00 |
| 07.08.2024 | 130,15 | 131,99 | 121,00 | 124,00 | 7,46% | 1.184.387,00 |
| 06.08.2024 | 113,58 | 116,79 | 112,55 | 115,39 | 2,15% | 535.389,00 |
| 05.08.2024 | 108,99 | 116,10 | 107,62 | 112,96 | -1,49% | 604.366,00 |
| 02.08.2024 | 117,57 | 118,41 | 113,79 | 114,67 | -5,33% | 458.195,00 |
| 01.08.2024 | 129,25 | 130,82 | 119,41 | 121,12 | -7,25% | 609.095,00 |
| 31.07.2024 | 132,78 | 132,78 | 128,27 | 130,59 | 1,08% | 451.276,00 |
| 30.07.2024 | 131,73 | 132,47 | 128,13 | 129,20 | -1,34% | 614.354,00 |
| 29.07.2024 | 130,58 | 132,67 | 129,69 | 130,96 | 1,18% | 398.546,00 |
| 26.07.2024 | 129,38 | 131,25 | 127,95 | 129,43 | 2,12% | 340.684,00 |
| 25.07.2024 | 129,27 | 130,00 | 125,75 | 126,74 | -2,45% | 546.768,00 |
| 24.07.2024 | 135,91 | 136,34 | 129,53 | 129,92 | -5,66% | 388.940,00 |
| 23.07.2024 | 137,09 | 138,90 | 136,65 | 137,71 | -0,49% | 299.264,00 |
| 22.07.2024 | 137,93 | 138,64 | 135,18 | 138,39 | 2,61% | 439.041,00 |
| 19.07.2024 | 138,34 | 138,82 | 134,01 | 134,87 | -2,84% | 448.784,00 |
| 18.07.2024 | 140,88 | 140,88 | 135,20 | 138,81 | 0,07% | 598.634,00 |
| 17.07.2024 | 140,12 | 140,65 | 138,06 | 138,71 | -2,76% | 496.581,00 |
| 16.07.2024 | 140,83 | 142,83 | 140,18 | 142,65 | 2,02% | 426.164,00 |
| 15.07.2024 | 137,86 | 141,94 | 137,37 | 139,82 | 2,09% | 403.368,00 |
| 12.07.2024 | 136,29 | 139,00 | 134,90 | 136,96 | 1,29% | 297.712,00 |
| 11.07.2024 | 137,57 | 137,75 | 134,11 | 135,22 | -1,01% | 265.714,00 |
| 10.07.2024 | 136,35 | 136,95 | 134,70 | 136,60 | 0,84% | 799.098,00 |
| 09.07.2024 | 131,49 | 138,65 | 131,40 | 135,46 | 3,86% | 736.383,00 |
| 08.07.2024 | 130,41 | 131,22 | 129,40 | 130,43 | 0,87% | 322.667,00 |
| 05.07.2024 | 128,82 | 129,75 | 127,91 | 129,30 | 0,57% | 401.294,00 |
| 03.07.2024 | 129,86 | 130,18 | 128,30 | 128,57 | -0,92% | 294.986,00 |
| 02.07.2024 | 127,14 | 130,29 | 127,14 | 129,77 | 1,95% | 342.972,00 |
| 01.07.2024 | 127,83 | 128,07 | 125,81 | 127,29 | -0,30% | 407.276,00 |
| 28.06.2024 | 127,86 | 130,04 | 126,33 | 127,67 | 0,68% | 387.902,00 |
| 27.06.2024 | 126,80 | 127,32 | 125,03 | 126,81 | -0,04% | 396.923,00 |
| 26.06.2024 | 125,90 | 127,86 | 125,39 | 126,86 | 0,15% | 507.387,00 |
| 25.06.2024 | 123,77 | 126,68 | 122,87 | 126,67 | 2,91% | 298.370,00 |
| 24.06.2024 | 124,31 | 125,34 | 122,98 | 123,09 | -2,28% | 441.125,00 |
| 21.06.2024 | 123,71 | 126,93 | 122,66 | 125,96 | 0,89% | 1.921.692,00 |
| 20.06.2024 | 126,98 | 128,11 | 123,74 | 124,85 | -1,81% | 444.140,00 |
| 18.06.2024 | 125,90 | 128,64 | 125,90 | 127,15 | 1,31% | 637.019,00 |
| 17.06.2024 | 122,69 | 125,64 | 122,34 | 125,51 | 2,41% | 385.477,00 |
| 14.06.2024 | 122,45 | 123,16 | 121,62 | 122,56 | -1,27% | 225.004,00 |
| 13.06.2024 | 124,01 | 125,19 | 123,12 | 124,14 | 0,32% | 333.317,00 |
| 12.06.2024 | 120,91 | 124,86 | 120,38 | 123,74 | 3,35% | 484.384,00 |
| 11.06.2024 | 119,58 | 119,98 | 118,89 | 119,73 | 0,23% | 357.932,00 |
| 10.06.2024 | 116,13 | 119,76 | 115,61 | 119,46 | 1,65% | 382.175,00 |
| 07.06.2024 | 118,29 | 119,70 | 117,19 | 117,52 | -1,14% | 284.422,00 |
| 06.06.2024 | 117,03 | 120,30 | 116,86 | 118,87 | 1,60% | 587.496,00 |
| 05.06.2024 | 115,60 | 117,64 | 114,69 | 117,00 | 2,50% | 480.419,00 |
| 04.06.2024 | 114,08 | 114,75 | 113,44 | 114,15 | -0,38% | 288.074,00 |
| 03.06.2024 | 115,23 | 115,91 | 114,14 | 114,58 | -0,10% | 340.480,00 |
| 31.05.2024 | 114,59 | 115,55 | 112,41 | 114,70 | -0,05% | 464.067,00 |
| 30.05.2024 | 115,02 | 115,47 | 113,66 | 114,76 | -0,27% | 352.387,00 |
| 29.05.2024 | 114,83 | 116,51 | 113,51 | 115,07 | -1,39% | 398.240,00 |
| 28.05.2024 | 114,98 | 117,12 | 114,12 | 116,69 | 1,95% | 550.521,00 |
| 24.05.2024 | 115,33 | 116,14 | 114,15 | 114,46 | 0,35% | 409.422,00 |
| 23.05.2024 | 115,70 | 115,70 | 113,21 | 114,06 | -0,49% | 414.867,00 |
| 22.05.2024 | 114,21 | 115,18 | 113,45 | 114,62 | 0,79% | 438.843,00 |
| 21.05.2024 | 111,52 | 114,20 | 110,59 | 113,72 | 0,65% | 413.102,00 |
| 20.05.2024 | 110,38 | 113,83 | 110,38 | 112,99 | 2,70% | 431.940,00 |
| 17.05.2024 | 109,94 | 111,43 | 108,68 | 110,02 | -1,96% | 477.903,00 |
| 16.05.2024 | 110,34 | 112,67 | 110,34 | 112,22 | -0,16% | 426.982,00 |
| 15.05.2024 | 111,62 | 112,67 | 109,89 | 112,40 | 1,56% | 574.189,00 |
| 14.05.2024 | 108,18 | 111,74 | 107,71 | 110,67 | 2,68% | 784.298,00 |
| 13.05.2024 | 106,14 | 108,25 | 105,53 | 107,78 | 1,55% | 574.996,00 |
| 10.05.2024 | 104,07 | 107,01 | 103,31 | 106,13 | 2,26% | 675.413,00 |
| 09.05.2024 | 102,65 | 104,16 | 101,40 | 103,78 | 1,51% | 698.175,00 |
| 08.05.2024 | 102,89 | 103,30 | 97,77 | 102,24 | 12,07% | 1.538.074,00 |
| 07.05.2024 | 90,96 | 92,49 | 90,29 | 91,23 | 1,39% | 631.234,00 |
| 06.05.2024 | 89,01 | 90,03 | 88,57 | 89,98 | 1,70% | 433.009,00 |
| 03.05.2024 | 87,67 | 88,88 | 86,67 | 88,48 | 2,99% | 324.826,00 |
| 02.05.2024 | 85,12 | 86,84 | 84,56 | 85,91 | 2,31% | 388.916,00 |
| 01.05.2024 | 86,63 | 87,70 | 83,92 | 83,97 | -5,19% | 468.006,00 |
| 30.04.2024 | 89,52 | 90,52 | 88,50 | 88,57 | -1,92% | 313.908,00 |
| 29.04.2024 | 88,53 | 90,94 | 88,53 | 90,30 | 2,00% | 250.261,00 |
| 26.04.2024 | 87,22 | 89,10 | 87,22 | 88,53 | 1,40% | 203.839,00 |
| 25.04.2024 | 86,08 | 88,26 | 86,08 | 87,31 | 1,18% | 230.015,00 |
| 24.04.2024 | 85,48 | 87,19 | 85,40 | 86,29 | 2,40% | 420.522,00 |
| 23.04.2024 | 84,51 | 85,48 | 84,01 | 84,27 | -0,24% | 347.628,00 |