119,710$
-2,72%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 122,33 | 123,26 | 115,93 | 119,71 | -2,72% | 470.487,00 |
| 06.01.2026 | 118,74 | 123,75 | 118,74 | 123,06 | 4,03% | 560.977,00 |
| 05.01.2026 | 120,69 | 123,00 | 117,99 | 118,29 | -1,15% | 457.509,00 |
| 02.01.2026 | 120,26 | 122,03 | 119,44 | 119,67 | 0,99% | 276.134,00 |
| 31.12.2025 | 120,68 | 120,72 | 118,45 | 118,50 | -1,58% | 213.657,00 |
| 30.12.2025 | 120,12 | 120,74 | 119,68 | 120,40 | 0,22% | 245.844,00 |
| 29.12.2025 | 120,78 | 121,74 | 119,03 | 120,13 | -0,61% | 206.858,00 |
| 26.12.2025 | 122,03 | 122,06 | 120,55 | 120,87 | -0,56% | 205.172,00 |
| 24.12.2025 | 121,56 | 122,41 | 120,69 | 121,55 | 0,34% | 122.330,00 |
| 23.12.2025 | 120,21 | 121,77 | 119,71 | 121,14 | 0,49% | 248.445,00 |
| 22.12.2025 | 122,26 | 122,31 | 120,08 | 120,55 | -0,49% | 336.816,00 |
| 19.12.2025 | 119,68 | 122,53 | 119,68 | 121,14 | 0,96% | 1.692.650,00 |
| 18.12.2025 | 122,33 | 123,08 | 119,68 | 119,99 | -0,03% | 361.734,00 |
| 17.12.2025 | 121,40 | 124,60 | 119,39 | 120,03 | -0,91% | 401.166,00 |
| 16.12.2025 | 122,78 | 123,04 | 120,19 | 121,13 | -1,02% | 347.539,00 |
| 15.12.2025 | 124,11 | 125,00 | 121,85 | 122,38 | -0,11% | 454.290,00 |
| 12.12.2025 | 126,02 | 126,97 | 122,41 | 122,52 | -2,78% | 441.973,00 |
| 11.12.2025 | 126,00 | 126,89 | 124,56 | 126,02 | -0,22% | 348.053,00 |
| 10.12.2025 | 125,77 | 127,01 | 124,35 | 126,30 | 0,76% | 429.808,00 |
| 09.12.2025 | 122,54 | 126,64 | 122,24 | 125,35 | 2,27% | 545.010,00 |
| 08.12.2025 | 124,27 | 125,39 | 121,94 | 122,57 | -1,01% | 381.150,00 |
| 05.12.2025 | 123,41 | 124,85 | 122,40 | 123,82 | 1,59% | 444.374,00 |
| 04.12.2025 | 122,17 | 123,56 | 121,21 | 121,88 | -0,22% | 454.025,00 |
| 03.12.2025 | 122,86 | 124,01 | 121,87 | 122,15 | 0,33% | 633.739,00 |
| 02.12.2025 | 119,03 | 122,22 | 119,02 | 121,75 | 2,83% | 724.108,00 |
| 01.12.2025 | 119,35 | 119,62 | 117,74 | 118,40 | -1,61% | 480.208,00 |
| 28.11.2025 | 120,43 | 121,06 | 119,28 | 120,34 | 0,48% | 235.295,00 |
| 26.11.2025 | 118,73 | 120,71 | 117,88 | 119,77 | 1,02% | 463.667,00 |
| 25.11.2025 | 116,98 | 118,83 | 116,00 | 118,56 | 1,52% | 350.570,00 |
| 24.11.2025 | 117,65 | 118,16 | 116,07 | 116,78 | 2,81% | 368.920,00 |
| 20.11.2025 | 117,30 | 118,64 | 113,35 | 113,59 | -1,95% | 453.900,00 |
| 19.11.2025 | 115,51 | 117,90 | 115,29 | 115,85 | 0,26% | 430.386,00 |
| 18.11.2025 | 114,65 | 116,35 | 114,01 | 115,55 | 0,10% | 528.648,00 |
| 17.11.2025 | 118,22 | 119,29 | 114,68 | 115,44 | -3,46% | 530.195,00 |
| 13.11.2025 | 121,15 | 123,36 | 119,19 | 119,58 | -1,52% | 698.388,00 |
| 12.11.2025 | 121,58 | 124,00 | 121,31 | 121,43 | 0,85% | 450.478,00 |
| 11.11.2025 | 118,99 | 120,99 | 118,58 | 120,41 | 1,42% | 431.757,00 |
| 10.11.2025 | 120,35 | 121,73 | 118,67 | 118,72 | 0,07% | 694.104,00 |
| 07.11.2025 | 116,65 | 119,65 | 116,17 | 118,64 | -0,04% | 795.546,00 |
| 06.11.2025 | 120,01 | 122,58 | 118,53 | 118,69 | -0,61% | 722.728,00 |
| 05.11.2025 | 127,05 | 130,10 | 116,40 | 119,42 | -7,88% | 1.584.298,00 |
| 04.11.2025 | 129,60 | 130,46 | 128,60 | 129,63 | -1,23% | 605.753,00 |
| 03.11.2025 | 132,19 | 132,39 | 129,11 | 131,24 | -1,17% | 955.155,00 |
| 31.10.2025 | 132,55 | 134,15 | 131,62 | 132,79 | 0,18% | 721.021,00 |
| 30.10.2025 | 131,87 | 135,57 | 131,36 | 132,55 | 1,02% | 593.308,00 |
| 29.10.2025 | 136,07 | 136,92 | 130,51 | 131,21 | -2,81% | 692.091,00 |
| 28.10.2025 | 132,39 | 136,23 | 131,04 | 135,01 | 1,65% | 436.002,00 |
| 27.10.2025 | 131,98 | 133,69 | 131,71 | 132,82 | 1,70% | 355.256,00 |
| 24.10.2025 | 132,78 | 132,90 | 130,00 | 130,60 | -0,66% | 282.713,00 |
| 23.10.2025 | 127,51 | 131,63 | 127,17 | 131,47 | 1,98% | 326.516,00 |
| 22.10.2025 | 128,85 | 129,97 | 126,63 | 128,92 | -1,20% | 458.249,00 |
| 21.10.2025 | 130,34 | 131,29 | 129,64 | 130,49 | -0,56% | 346.331,00 |
| 20.10.2025 | 127,20 | 131,87 | 127,00 | 131,22 | 4,02% | 528.073,00 |
| 17.10.2025 | 125,15 | 126,53 | 122,55 | 126,15 | 2,37% | 480.322,00 |
| 16.10.2025 | 123,51 | 125,02 | 122,65 | 123,23 | 0,47% | 450.775,00 |
| 15.10.2025 | 123,74 | 123,74 | 121,22 | 122,65 | 1,38% | 410.005,00 |
| 14.10.2025 | 118,29 | 122,23 | 118,29 | 120,98 | 0,29% | 308.855,00 |
| 13.10.2025 | 118,99 | 120,64 | 117,60 | 120,63 | 4,25% | 505.397,00 |
| 10.10.2025 | 124,58 | 124,88 | 115,54 | 115,71 | -7,27% | 540.677,00 |
| 09.10.2025 | 126,70 | 126,83 | 123,43 | 124,78 | -1,52% | 276.364,00 |
| 08.10.2025 | 124,80 | 127,35 | 124,41 | 126,70 | 2,24% | 366.017,00 |
| 07.10.2025 | 129,00 | 129,17 | 123,40 | 123,93 | -3,20% | 345.087,00 |
| 06.10.2025 | 128,90 | 129,56 | 127,50 | 128,03 | 1,10% | 269.871,00 |
| 02.10.2025 | 127,34 | 129,00 | 126,52 | 126,64 | 0,74% | 556.297,00 |
| 01.10.2025 | 124,52 | 125,86 | 123,06 | 125,71 | 0,34% | 732.394,00 |
| 30.09.2025 | 124,00 | 125,97 | 122,78 | 125,29 | 1,01% | 411.786,00 |
| 29.09.2025 | 127,54 | 127,54 | 122,68 | 124,04 | -1,66% | 575.591,00 |
| 26.09.2025 | 125,91 | 127,07 | 125,45 | 126,14 | 0,43% | 324.904,00 |
| 25.09.2025 | 125,58 | 126,10 | 122,62 | 125,60 | -0,61% | 322.230,00 |
| 24.09.2025 | 127,06 | 127,99 | 125,64 | 126,37 | -0,85% | 384.840,00 |
| 23.09.2025 | 127,25 | 129,07 | 125,50 | 127,45 | 0,13% | 802.982,00 |
| 22.09.2025 | 120,99 | 128,18 | 120,65 | 127,28 | 5,96% | 837.366,00 |
| 19.09.2025 | 122,22 | 122,22 | 118,32 | 120,12 | -2,14% | 1.608.827,00 |
| 18.09.2025 | 121,34 | 122,85 | 120,00 | 122,75 | 3,00% | 657.495,00 |
| 17.09.2025 | 118,94 | 121,12 | 117,33 | 119,17 | 0,36% | 380.210,00 |
| 16.09.2025 | 117,29 | 118,90 | 116,25 | 118,74 | 1,85% | 452.851,00 |
| 15.09.2025 | 117,13 | 118,72 | 115,91 | 116,58 | -0,18% | 362.327,00 |
| 12.09.2025 | 115,84 | 117,30 | 115,46 | 116,79 | 1,40% | 673.421,00 |
| 11.09.2025 | 113,24 | 115,70 | 113,11 | 115,18 | 2,23% | 476.924,00 |
| 10.09.2025 | 116,20 | 116,65 | 109,88 | 112,67 | -3,22% | 636.777,00 |
| 09.09.2025 | 117,82 | 118,12 | 115,79 | 116,42 | -0,86% | 567.018,00 |
| 08.09.2025 | 116,41 | 117,77 | 115,20 | 117,43 | 1,48% | 575.711,00 |
| 05.09.2025 | 116,12 | 117,69 | 115,29 | 115,72 | 0,40% | 366.452,00 |
| 04.09.2025 | 112,56 | 115,33 | 111,00 | 115,26 | 1,86% | 299.834,00 |
| 03.09.2025 | 113,75 | 114,13 | 111,59 | 113,16 | -0,03% | 381.452,00 |
| 02.09.2025 | 112,12 | 113,36 | 111,05 | 113,19 | -0,88% | 408.895,00 |
| 29.08.2025 | 115,82 | 115,99 | 113,61 | 114,19 | -1,01% | 356.305,00 |
| 28.08.2025 | 117,92 | 118,00 | 115,25 | 115,36 | -1,57% | 586.736,00 |
| 27.08.2025 | 116,01 | 117,66 | 115,74 | 117,20 | 0,40% | 530.502,00 |
| 26.08.2025 | 115,99 | 118,62 | 115,99 | 116,73 | 0,62% | 1.057.767,00 |
| 25.08.2025 | 117,38 | 117,38 | 115,61 | 116,01 | -1,17% | 263.204,00 |
| 22.08.2025 | 114,88 | 118,27 | 114,49 | 117,38 | 2,99% | 384.437,00 |
| 21.08.2025 | 111,81 | 114,25 | 111,81 | 113,97 | 1,02% | 355.086,00 |
| 20.08.2025 | 113,41 | 113,60 | 110,90 | 112,82 | -0,26% | 455.072,00 |
| 19.08.2025 | 113,22 | 114,00 | 112,50 | 113,11 | 0,11% | 406.355,00 |
| 18.08.2025 | 110,97 | 113,30 | 110,97 | 112,99 | 1,74% | 623.093,00 |
| 15.08.2025 | 112,28 | 113,19 | 110,10 | 111,06 | -0,95% | 510.432,00 |
| 14.08.2025 | 108,54 | 112,35 | 107,39 | 112,12 | 1,32% | 490.588,00 |
| 13.08.2025 | 108,66 | 111,03 | 108,10 | 110,66 | 1,86% | 482.939,00 |
| 12.08.2025 | 105,54 | 108,71 | 104,55 | 108,64 | 3,95% | 546.423,00 |