101,010$
0,97%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 101,19 | 101,20 | 100,14 | 101,01 | 0,97% | 558.941,00 |
| 03.06.2025 | 97,78 | 100,65 | 96,39 | 100,04 | 2,35% | 693.070,00 |
| 02.06.2025 | 97,89 | 98,26 | 96,73 | 97,74 | -0,63% | 558.920,00 |
| 30.05.2025 | 99,19 | 99,57 | 96,97 | 98,36 | -1,45% | 591.578,00 |
| 29.05.2025 | 102,30 | 102,54 | 99,47 | 99,81 | -0,61% | 465.747,00 |
| 28.05.2025 | 102,19 | 103,03 | 100,32 | 100,42 | -1,73% | 567.984,00 |
| 27.05.2025 | 101,67 | 102,53 | 101,00 | 102,19 | 2,30% | 430.903,00 |
| 23.05.2025 | 99,11 | 101,35 | 99,00 | 99,89 | -2,24% | 769.253,00 |
| 22.05.2025 | 104,45 | 106,40 | 102,06 | 102,18 | -2,04% | 528.012,00 |
| 21.05.2025 | 105,00 | 107,18 | 104,02 | 104,31 | -1,53% | 684.415,00 |
| 20.05.2025 | 106,28 | 106,50 | 105,14 | 105,93 | 0,46% | 552.673,00 |
| 19.05.2025 | 104,89 | 105,66 | 104,07 | 105,45 | -0,73% | 573.126,00 |
| 16.05.2025 | 106,50 | 106,89 | 105,67 | 106,23 | -0,62% | 571.276,00 |
| 15.05.2025 | 107,08 | 107,98 | 106,31 | 106,89 | -0,51% | 711.996,00 |
| 14.05.2025 | 107,23 | 108,66 | 106,82 | 107,44 | 0,19% | 513.400,00 |
| 13.05.2025 | 105,83 | 107,86 | 105,41 | 107,24 | 1,33% | 739.546,00 |
| 12.05.2025 | 105,36 | 107,20 | 105,00 | 105,83 | 5,27% | 765.296,00 |
| 09.05.2025 | 99,21 | 101,01 | 98,51 | 100,53 | 3,03% | 740.724,00 |
| 08.05.2025 | 98,10 | 99,76 | 96,69 | 97,57 | 0,94% | 957.167,00 |
| 07.05.2025 | 97,77 | 97,99 | 91,32 | 96,66 | -2,09% | 1.483.553,00 |
| 06.05.2025 | 97,25 | 98,98 | 96,70 | 98,72 | 0,23% | 971.414,00 |
| 05.05.2025 | 97,25 | 99,61 | 97,25 | 98,49 | 0,30% | 503.953,00 |
| 02.05.2025 | 97,42 | 99,09 | 97,42 | 98,20 | 2,78% | 419.926,00 |
| 01.05.2025 | 96,47 | 97,22 | 95,10 | 95,54 | -0,52% | 502.056,00 |
| 30.04.2025 | 92,03 | 96,23 | 91,79 | 96,04 | 2,66% | 589.530,00 |
| 29.04.2025 | 92,65 | 94,44 | 91,48 | 93,55 | -0,12% | 361.978,00 |
| 28.04.2025 | 93,11 | 94,02 | 92,20 | 93,67 | 0,27% | 372.447,00 |
| 25.04.2025 | 91,21 | 93,79 | 91,21 | 93,41 | 1,09% | 399.854,00 |
| 24.04.2025 | 90,89 | 93,20 | 89,64 | 92,40 | 4,08% | 557.574,00 |
| 23.04.2025 | 89,94 | 91,28 | 87,94 | 88,78 | 2,35% | 473.199,00 |
| 22.04.2025 | 86,05 | 87,56 | 85,67 | 86,74 | 1,12% | 463.285,00 |
| 21.04.2025 | 84,04 | 85,91 | 83,43 | 85,78 | 0,23% | 698.005,00 |
| 17.04.2025 | 86,42 | 86,48 | 85,04 | 85,58 | 0,07% | 519.759,00 |
| 16.04.2025 | 84,94 | 86,49 | 83,04 | 85,52 | -1,64% | 464.559,00 |
| 15.04.2025 | 87,86 | 88,61 | 86,86 | 86,95 | -0,53% | 455.041,00 |
| 14.04.2025 | 88,38 | 88,98 | 86,00 | 87,41 | 1,32% | 711.613,00 |
| 11.04.2025 | 84,85 | 87,40 | 82,02 | 86,27 | 1,55% | 879.095,00 |
| 10.04.2025 | 87,00 | 87,88 | 81,67 | 84,95 | -5,90% | 808.831,00 |
| 09.04.2025 | 77,94 | 90,89 | 76,70 | 90,28 | 16,60% | 1.401.268,00 |
| 08.04.2025 | 84,85 | 85,55 | 75,83 | 77,43 | -6,70% | 959.989,00 |
| 07.04.2025 | 80,33 | 88,34 | 78,50 | 82,99 | -0,28% | 1.294.089,00 |
| 04.04.2025 | 85,06 | 86,65 | 82,16 | 83,22 | -6,29% | 1.090.907,00 |
| 03.04.2025 | 94,94 | 95,16 | 88,42 | 88,81 | -9,91% | 1.064.418,00 |
| 02.04.2025 | 98,48 | 99,97 | 98,03 | 98,58 | -1,25% | 479.360,00 |
| 01.04.2025 | 99,29 | 100,63 | 98,02 | 99,83 | 0,20% | 380.254,00 |
| 31.03.2025 | 98,07 | 99,92 | 96,01 | 99,63 | 0,12% | 550.642,00 |
| 28.03.2025 | 102,36 | 102,70 | 99,02 | 99,51 | -3,63% | 432.870,00 |
| 27.03.2025 | 103,07 | 104,31 | 101,98 | 103,26 | -0,05% | 525.808,00 |
| 26.03.2025 | 102,81 | 104,62 | 102,68 | 103,31 | 0,63% | 361.363,00 |
| 25.03.2025 | 102,25 | 103,72 | 101,74 | 102,66 | 0,08% | 336.510,00 |
| 24.03.2025 | 101,59 | 103,24 | 101,48 | 102,58 | 2,82% | 418.567,00 |
| 21.03.2025 | 98,57 | 100,10 | 97,27 | 99,77 | -0,10% | 2.443.343,00 |
| 20.03.2025 | 99,58 | 100,97 | 99,19 | 99,87 | -1,17% | 402.267,00 |
| 19.03.2025 | 100,70 | 102,33 | 100,22 | 101,05 | 0,19% | 336.686,00 |
| 18.03.2025 | 99,66 | 101,68 | 98,93 | 100,86 | 0,53% | 404.839,00 |
| 17.03.2025 | 99,62 | 101,13 | 98,78 | 100,33 | 0,38% | 493.297,00 |
| 14.03.2025 | 99,61 | 100,73 | 99,00 | 99,95 | 1,64% | 455.549,00 |
| 13.03.2025 | 98,14 | 100,34 | 97,62 | 98,34 | 0,46% | 551.532,00 |
| 12.03.2025 | 103,23 | 103,74 | 97,74 | 97,89 | -3,83% | 1.067.978,00 |
| 11.03.2025 | 104,73 | 104,73 | 98,83 | 101,79 | -2,93% | 797.269,00 |
| 10.03.2025 | 106,93 | 108,84 | 104,04 | 104,86 | -3,73% | 734.133,00 |
| 07.03.2025 | 103,77 | 109,30 | 103,50 | 108,92 | 5,85% | 622.584,00 |
| 06.03.2025 | 103,62 | 104,63 | 102,33 | 102,90 | -2,36% | 504.608,00 |
| 05.03.2025 | 103,50 | 105,57 | 102,58 | 105,39 | 2,09% | 418.842,00 |
| 04.03.2025 | 101,26 | 105,03 | 101,22 | 103,23 | 1,51% | 565.501,00 |
| 03.03.2025 | 104,51 | 105,89 | 100,95 | 101,69 | -2,40% | 512.175,00 |
| 28.02.2025 | 102,40 | 104,24 | 101,23 | 104,19 | 1,66% | 635.454,00 |
| 27.02.2025 | 109,07 | 109,89 | 102,35 | 102,49 | -6,68% | 756.559,00 |
| 26.02.2025 | 107,39 | 111,41 | 107,14 | 109,83 | 2,21% | 596.897,00 |
| 25.02.2025 | 108,27 | 110,35 | 107,29 | 107,46 | -1,04% | 735.702,00 |
| 24.02.2025 | 108,85 | 110,58 | 107,65 | 108,59 | -0,44% | 498.819,00 |
| 21.02.2025 | 111,46 | 111,54 | 108,20 | 109,07 | -2,00% | 787.449,00 |
| 20.02.2025 | 111,99 | 112,43 | 110,28 | 111,30 | -0,09% | 573.946,00 |
| 19.02.2025 | 111,70 | 113,14 | 111,05 | 111,40 | 0,18% | 577.673,00 |
| 18.02.2025 | 109,27 | 111,33 | 109,12 | 111,20 | 1,96% | 866.737,00 |
| 14.02.2025 | 107,47 | 110,49 | 106,99 | 109,06 | 1,97% | 748.463,00 |
| 13.02.2025 | 104,02 | 107,19 | 104,02 | 106,95 | 3,04% | 843.954,00 |
| 12.02.2025 | 101,95 | 103,86 | 100,77 | 103,79 | 0,27% | 633.695,00 |
| 11.02.2025 | 103,57 | 105,92 | 103,44 | 103,51 | -0,84% | 500.478,00 |
| 10.02.2025 | 106,87 | 107,73 | 102,81 | 104,39 | -2,23% | 1.050.922,00 |
| 07.02.2025 | 104,84 | 107,46 | 104,69 | 106,77 | 2,26% | 1.259.967,00 |
| 06.02.2025 | 107,85 | 108,15 | 101,43 | 104,41 | -4,51% | 1.480.220,00 |
| 05.02.2025 | 112,00 | 112,48 | 102,27 | 109,34 | 7,84% | 1.860.207,00 |
| 04.02.2025 | 98,81 | 104,12 | 98,24 | 101,39 | 2,10% | 1.152.168,00 |
| 03.02.2025 | 97,81 | 100,05 | 95,25 | 99,30 | -1,14% | 1.029.044,00 |
| 31.01.2025 | 100,94 | 102,63 | 99,03 | 100,44 | 1,16% | 901.405,00 |
| 30.01.2025 | 98,91 | 100,27 | 98,23 | 99,29 | 1,17% | 682.926,00 |
| 29.01.2025 | 100,75 | 101,87 | 97,66 | 98,14 | -2,75% | 716.945,00 |
| 28.01.2025 | 98,79 | 101,26 | 97,43 | 100,92 | 1,51% | 884.825,00 |
| 27.01.2025 | 99,75 | 102,07 | 98,98 | 99,42 | -1,96% | 644.633,00 |
| 24.01.2025 | 101,30 | 101,64 | 100,18 | 101,41 | 0,33% | 696.017,00 |
| 23.01.2025 | 99,02 | 101,23 | 98,19 | 101,08 | 0,78% | 558.389,00 |
| 22.01.2025 | 100,19 | 101,14 | 98,61 | 100,30 | 0,05% | 484.965,00 |
| 21.01.2025 | 101,42 | 101,58 | 99,24 | 100,25 | -0,74% | 592.472,00 |
| 17.01.2025 | 102,78 | 103,07 | 100,00 | 101,00 | 0,15% | 667.540,00 |
| 16.01.2025 | 102,50 | 102,61 | 100,78 | 100,85 | -1,04% | 392.338,00 |
| 15.01.2025 | 103,15 | 104,23 | 101,82 | 101,91 | 0,56% | 423.972,00 |
| 14.01.2025 | 101,47 | 102,11 | 99,87 | 101,34 | 1,41% | 537.906,00 |
| 13.01.2025 | 100,29 | 100,96 | 98,80 | 99,93 | -1,20% | 587.212,00 |
| 10.01.2025 | 103,62 | 104,57 | 99,66 | 101,14 | -3,86% | 655.849,00 |