120,170$
0,19%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 119,99 | 121,30 | 118,63 | 120,17 | 0,19% | 487.089,00 |
| 30.09.2026 | 121,01 | 121,96 | 119,45 | 119,94 | -0,72% | 671.813,00 |
| 29.09.2026 | 121,00 | 121,00 | 119,14 | 120,81 | 1,08% | 534.703,00 |
| 28.09.2026 | 120,00 | 120,14 | 116,94 | 119,52 | -0,31% | 848.453,00 |
| 25.09.2026 | 119,03 | 120,67 | 118,53 | 119,89 | 0,91% | 383.152,00 |
| 24.09.2026 | 119,54 | 119,54 | 117,67 | 118,81 | -1,37% | 454.513,00 |
| 23.09.2026 | 120,14 | 120,86 | 118,97 | 120,46 | 0,05% | 475.082,00 |
| 22.09.2026 | 119,79 | 120,76 | 119,03 | 120,40 | 0,29% | 605.084,00 |
| 21.09.2026 | 119,00 | 120,56 | 117,79 | 120,05 | 1,01% | 590.101,00 |
| 18.09.2026 | 120,84 | 121,29 | 118,23 | 118,85 | -1,22% | 1.859.716,00 |
| 17.09.2026 | 120,07 | 121,52 | 117,93 | 120,32 | 1,91% | 727.989,00 |
| 16.09.2026 | 123,09 | 123,61 | 115,92 | 118,06 | -3,40% | 873.241,00 |
| 15.09.2026 | 117,55 | 124,75 | 117,55 | 122,22 | 5,10% | 1.321.684,00 |
| 14.09.2026 | 115,97 | 118,82 | 114,79 | 116,29 | -2,10% | 834.066,00 |
| 11.09.2026 | 116,96 | 120,46 | 116,83 | 118,79 | 1,98% | 1.032.931,00 |
| 10.09.2026 | 109,60 | 116,57 | 108,77 | 116,48 | 5,20% | 1.058.249,00 |
| 09.09.2026 | 110,00 | 111,17 | 108,21 | 110,72 | -0,04% | 772.103,00 |
| 08.09.2026 | 114,14 | 114,55 | 110,41 | 110,76 | -2,16% | 1.027.842,00 |
| 04.09.2026 | 113,13 | 114,09 | 111,27 | 113,21 | 0,07% | 1.084.418,00 |
| 03.09.2026 | 112,31 | 114,29 | 111,66 | 113,13 | 0,04% | 836.483,00 |
| 02.09.2026 | 109,55 | 114,53 | 109,30 | 113,08 | 3,64% | 1.167.359,00 |
| 01.09.2026 | 107,90 | 109,37 | 106,26 | 109,11 | -0,37% | 1.451.888,00 |
| 31.08.2026 | 108,92 | 109,75 | 108,08 | 109,51 | 0,94% | 1.088.680,00 |
| 28.08.2026 | 110,85 | 110,85 | 108,12 | 108,49 | -2,18% | 603.829,00 |
| 27.08.2026 | 111,56 | 111,93 | 108,81 | 110,91 | 0,49% | 603.309,00 |
| 26.08.2026 | 111,85 | 112,46 | 109,92 | 110,37 | -0,96% | 675.614,00 |
| 25.08.2026 | 112,84 | 113,01 | 110,58 | 111,43 | -0,22% | 589.902,00 |
| 24.08.2026 | 114,51 | 114,71 | 111,46 | 111,68 | -3,15% | 715.389,00 |
| 21.08.2026 | 117,18 | 117,26 | 114,67 | 115,31 | -1,34% | 613.439,00 |
| 20.08.2026 | 117,89 | 119,95 | 116,44 | 116,88 | -0,97% | 697.452,00 |
| 19.08.2026 | 118,16 | 119,44 | 116,28 | 118,02 | 0,94% | 1.014.891,00 |
| 18.08.2026 | 118,48 | 119,89 | 116,00 | 116,92 | -2,50% | 815.401,00 |
| 17.08.2026 | 120,97 | 121,96 | 119,61 | 119,92 | -0,97% | 690.352,00 |
| 14.08.2026 | 122,79 | 122,92 | 119,97 | 121,09 | -0,08% | 535.276,00 |
| 13.08.2026 | 121,98 | 123,35 | 120,76 | 121,19 | -0,62% | 748.518,00 |
| 12.08.2026 | 124,80 | 125,99 | 121,22 | 121,94 | -0,03% | 862.387,00 |
| 11.08.2026 | 123,58 | 125,77 | 120,82 | 121,98 | 0,11% | 713.242,00 |
| 10.08.2026 | 124,96 | 125,90 | 121,69 | 121,84 | -2,41% | 959.774,00 |
| 07.08.2026 | 125,79 | 126,57 | 122,67 | 124,85 | 1,08% | 843.329,00 |
| 06.08.2026 | 122,15 | 129,65 | 119,85 | 123,51 | -4,57% | 1.719.209,00 |
| 05.08.2026 | 132,09 | 134,38 | 128,78 | 129,42 | -3,15% | 993.818,00 |
| 04.08.2026 | 129,08 | 133,76 | 127,05 | 133,63 | 4,95% | 532.619,00 |
| 03.08.2026 | 127,99 | 129,07 | 125,44 | 127,33 | -1,52% | 799.786,00 |
| 31.07.2026 | 132,21 | 133,84 | 128,84 | 129,29 | -1,91% | 886.480,00 |
| 30.07.2026 | 134,39 | 137,04 | 131,07 | 131,81 | -1,74% | 690.256,00 |
| 29.07.2026 | 134,32 | 136,39 | 131,75 | 134,14 | -1,48% | 893.430,00 |
| 28.07.2026 | 134,69 | 136,83 | 133,10 | 136,16 | 0,02% | 753.608,00 |
| 27.07.2026 | 134,33 | 136,33 | 132,86 | 136,13 | 1,91% | 513.629,00 |
| 24.07.2026 | 133,53 | 136,71 | 132,89 | 133,59 | 0,03% | 542.912,00 |
| 23.07.2026 | 137,09 | 137,09 | 131,63 | 133,55 | -4,26% | 1.005.346,00 |
| 22.07.2026 | 138,81 | 140,67 | 138,25 | 139,49 | 0,09% | 404.560,00 |
| 21.07.2026 | 139,11 | 140,75 | 137,56 | 139,37 | 1,89% | 465.014,00 |
| 20.07.2026 | 138,57 | 139,79 | 136,64 | 136,79 | -0,86% | 603.724,00 |
| 17.07.2026 | 134,02 | 138,59 | 134,02 | 137,98 | 0,76% | 688.213,00 |
| 16.07.2026 | 136,33 | 137,23 | 134,77 | 136,94 | -1,45% | 666.873,00 |
| 15.07.2026 | 139,25 | 141,00 | 137,01 | 138,96 | 1,21% | 601.718,00 |
| 14.07.2026 | 149,81 | 150,82 | 136,01 | 137,30 | -6,32% | 972.439,00 |
| 13.07.2026 | 148,41 | 148,91 | 145,01 | 146,57 | -2,51% | 454.751,00 |
| 10.07.2026 | 149,03 | 152,21 | 148,00 | 150,34 | 0,27% | 483.758,00 |
| 09.07.2026 | 150,00 | 152,67 | 149,90 | 149,94 | 2,15% | 620.191,00 |
| 08.07.2026 | 147,09 | 149,06 | 146,35 | 146,79 | 0,15% | 878.781,00 |
| 07.07.2026 | 143,88 | 148,32 | 143,69 | 146,57 | -1,49% | 475.604,00 |
| 06.07.2026 | 147,80 | 150,93 | 147,12 | 148,79 | 1,74% | 470.413,00 |
| 02.07.2026 | 146,52 | 149,28 | 142,05 | 146,24 | -0,07% | 729.618,00 |
| 01.07.2026 | 147,02 | 147,66 | 144,62 | 146,34 | -1,47% | 662.101,00 |
| 30.06.2026 | 146,86 | 148,98 | 145,80 | 148,53 | 1,36% | 565.992,00 |
| 29.06.2026 | 145,67 | 148,17 | 142,40 | 146,53 | 0,22% | 816.095,00 |
| 26.06.2026 | 150,70 | 151,13 | 145,46 | 146,21 | -5,05% | 1.003.253,00 |
| 25.06.2026 | 160,78 | 163,76 | 152,52 | 153,98 | -2,34% | 634.392,00 |
| 24.06.2026 | 158,44 | 158,59 | 155,32 | 157,67 | -0,07% | 436.960,00 |
| 23.06.2026 | 158,15 | 161,81 | 155,00 | 157,78 | -4,58% | 612.646,00 |
| 22.06.2026 | 167,29 | 168,87 | 165,16 | 165,35 | 0,04% | 520.948,00 |
| 18.06.2026 | 165,10 | 166,28 | 163,18 | 165,29 | 3,19% | 950.337,00 |
| 17.06.2026 | 162,66 | 164,55 | 159,48 | 160,18 | -0,41% | 386.983,00 |
| 16.06.2026 | 165,51 | 169,02 | 160,38 | 160,84 | -3,07% | 425.745,00 |
| 15.06.2026 | 169,42 | 171,11 | 165,13 | 165,94 | 1,13% | 413.983,00 |
| 12.06.2026 | 162,78 | 166,72 | 160,68 | 164,09 | 0,71% | 420.354,00 |
| 11.06.2026 | 161,45 | 163,27 | 157,27 | 162,93 | 3,14% | 461.541,00 |
| 10.06.2026 | 162,67 | 165,69 | 156,77 | 157,97 | -3,71% | 562.708,00 |
| 09.06.2026 | 168,29 | 169,16 | 156,29 | 164,06 | -0,91% | 656.321,00 |
| 08.06.2026 | 168,39 | 169,68 | 164,74 | 165,56 | 0,82% | 556.621,00 |
| 05.06.2026 | 171,75 | 172,04 | 163,80 | 164,22 | -6,50% | 400.821,00 |
| 04.06.2026 | 175,65 | 178,20 | 172,74 | 175,63 | -1,83% | 370.607,00 |
| 03.06.2026 | 170,83 | 180,18 | 170,81 | 178,90 | 4,85% | 458.820,00 |
| 02.06.2026 | 170,12 | 170,70 | 164,74 | 170,62 | 1,72% | 807.877,00 |
| 01.06.2026 | 167,73 | 172,00 | 167,41 | 167,73 | -1,31% | 568.419,00 |
| 29.05.2026 | 175,70 | 177,12 | 168,49 | 169,95 | -2,53% | 627.703,00 |
| 28.05.2026 | 173,64 | 175,25 | 169,33 | 174,37 | 0,45% | 361.753,00 |
| 27.05.2026 | 180,17 | 180,42 | 172,14 | 173,59 | -2,64% | 396.436,00 |
| 26.05.2026 | 173,73 | 178,57 | 171,40 | 178,30 | 4,17% | 463.241,00 |
| 22.05.2026 | 166,66 | 172,36 | 166,65 | 171,17 | 2,74% | 408.896,00 |
| 21.05.2026 | 164,40 | 168,66 | 164,39 | 166,60 | 0,43% | 459.608,00 |
| 20.05.2026 | 161,27 | 166,15 | 158,09 | 165,90 | 2,95% | 868.963,00 |
| 19.05.2026 | 157,37 | 161,81 | 156,67 | 161,14 | 0,54% | 634.891,00 |
| 18.05.2026 | 161,11 | 163,37 | 158,75 | 160,28 | 0,36% | 715.543,00 |
| 15.05.2026 | 159,89 | 161,32 | 158,00 | 159,71 | -1,86% | 377.544,00 |
| 14.05.2026 | 166,72 | 167,20 | 161,07 | 162,73 | -2,26% | 497.748,00 |
| 13.05.2026 | 170,20 | 170,44 | 164,44 | 166,50 | 0,02% | 591.843,00 |
| 12.05.2026 | 170,48 | 171,15 | 162,87 | 166,47 | -4,45% | 489.356,00 |
| 11.05.2026 | 173,14 | 176,32 | 169,29 | 174,23 | 1,51% | 608.854,00 |