174,370$
0,45%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 175,27 | 175,40 | 166,50 | 171,63 | 0,05% | 779.617,00 |
| 07.05.2026 | 174,04 | 179,00 | 169,73 | 171,55 | 2,30% | 1.170.443,00 |
| 06.05.2026 | 172,66 | 172,66 | 167,01 | 167,69 | -2,06% | 1.073.087,00 |
| 05.05.2026 | 165,05 | 171,31 | 165,00 | 171,22 | 4,30% | 729.775,00 |
| 04.05.2026 | 163,99 | 166,01 | 162,00 | 164,15 | -0,06% | 541.424,00 |
| 01.05.2026 | 162,05 | 164,35 | 159,54 | 164,25 | 0,70% | 579.034,00 |
| 30.04.2026 | 159,50 | 163,19 | 157,26 | 163,11 | 3,71% | 897.690,00 |
| 29.04.2026 | 164,97 | 165,03 | 156,25 | 157,28 | -3,22% | 846.062,00 |
| 28.04.2026 | 169,00 | 169,75 | 161,70 | 162,51 | -4,85% | 712.560,00 |
| 27.04.2026 | 174,73 | 174,84 | 169,91 | 170,79 | -1,94% | 520.990,00 |
| 24.04.2026 | 175,26 | 175,77 | 171,56 | 174,17 | 0,79% | 462.927,00 |
| 23.04.2026 | 171,58 | 173,84 | 170,50 | 172,81 | 1,72% | 513.014,00 |
| 22.04.2026 | 171,59 | 173,00 | 167,85 | 169,89 | 0,09% | 595.075,00 |
| 21.04.2026 | 169,16 | 171,02 | 167,75 | 169,73 | 0,80% | 802.299,00 |
| 20.04.2026 | 167,81 | 170,04 | 167,07 | 168,38 | 0,34% | 571.433,00 |
| 17.04.2026 | 166,01 | 168,92 | 163,85 | 167,81 | 1,80% | 701.213,00 |
| 16.04.2026 | 159,05 | 165,28 | 159,00 | 164,84 | 4,43% | 979.280,00 |
| 15.04.2026 | 159,89 | 161,00 | 155,59 | 157,85 | -1,80% | 556.523,00 |
| 14.04.2026 | 161,46 | 161,65 | 158,71 | 160,75 | -0,22% | 497.951,00 |
| 13.04.2026 | 159,78 | 161,36 | 157,25 | 161,10 | 0,69% | 541.876,00 |
| 10.04.2026 | 160,57 | 162,51 | 158,08 | 160,00 | 0,18% | 628.908,00 |
| 09.04.2026 | 154,68 | 160,66 | 154,04 | 159,71 | 3,08% | 728.842,00 |
| 08.04.2026 | 150,08 | 155,95 | 148,00 | 154,94 | 5,10% | 978.333,00 |
| 07.04.2026 | 148,24 | 149,85 | 145,50 | 147,42 | -0,91% | 682.820,00 |
| 06.04.2026 | 148,58 | 150,88 | 146,59 | 148,78 | 1,12% | 563.732,00 |
| 02.04.2026 | 144,00 | 147,63 | 143,24 | 147,13 | 0,00% | 491.123,00 |
| 01.04.2026 | 144,46 | 149,29 | 144,33 | 147,13 | 1,74% | 693.437,00 |
| 31.03.2026 | 140,35 | 145,14 | 140,20 | 144,62 | 4,50% | 502.874,00 |
| 30.03.2026 | 144,92 | 145,05 | 136,96 | 138,39 | -3,45% | 524.491,00 |
| 27.03.2026 | 145,87 | 146,51 | 141,61 | 143,34 | -3,54% | 641.905,00 |
| 26.03.2026 | 141,94 | 154,90 | 140,20 | 148,60 | 3,69% | 1.731.841,00 |
| 25.03.2026 | 143,50 | 145,00 | 141,76 | 143,31 | 0,28% | 345.965,00 |
| 24.03.2026 | 135,69 | 143,69 | 135,69 | 142,91 | 4,41% | 540.304,00 |
| 23.03.2026 | 138,27 | 138,70 | 135,94 | 136,88 | 0,60% | 436.451,00 |
| 20.03.2026 | 136,74 | 137,85 | 134,74 | 136,07 | -0,49% | 1.155.524,00 |
| 19.03.2026 | 131,72 | 137,70 | 130,44 | 136,74 | 2,14% | 355.842,00 |
| 18.03.2026 | 135,70 | 136,90 | 133,50 | 133,88 | -1,46% | 376.328,00 |
| 17.03.2026 | 136,00 | 139,00 | 134,91 | 135,87 | 0,48% | 351.543,00 |
| 16.03.2026 | 136,51 | 138,00 | 135,00 | 135,22 | 1,01% | 492.421,00 |
| 13.03.2026 | 133,50 | 136,48 | 132,85 | 133,87 | 0,97% | 418.731,00 |
| 12.03.2026 | 133,76 | 134,68 | 130,67 | 132,59 | -2,06% | 465.397,00 |
| 11.03.2026 | 135,00 | 137,01 | 133,94 | 135,38 | 0,89% | 456.071,00 |
| 10.03.2026 | 134,02 | 135,68 | 133,33 | 134,18 | 0,16% | 701.626,00 |
| 09.03.2026 | 128,29 | 134,19 | 127,92 | 133,96 | 2,80% | 503.907,00 |
| 06.03.2026 | 131,38 | 132,63 | 129,68 | 130,31 | -2,96% | 556.487,00 |
| 05.03.2026 | 137,40 | 138,79 | 133,00 | 134,28 | -2,56% | 484.161,00 |
| 04.03.2026 | 139,04 | 142,52 | 137,04 | 137,81 | -0,40% | 482.361,00 |
| 03.03.2026 | 139,90 | 140,82 | 136,18 | 138,36 | -3,28% | 471.981,00 |
| 02.03.2026 | 139,90 | 143,63 | 138,69 | 143,05 | 1,37% | 377.189,00 |
| 27.02.2026 | 142,94 | 142,94 | 138,91 | 141,12 | -2,66% | 984.450,00 |
| 26.02.2026 | 143,57 | 145,92 | 142,02 | 144,97 | 0,96% | 664.624,00 |
| 25.02.2026 | 145,18 | 145,45 | 143,29 | 143,59 | -0,99% | 489.806,00 |
| 24.02.2026 | 144,18 | 146,75 | 143,05 | 145,03 | 1,43% | 470.746,00 |
| 23.02.2026 | 141,87 | 143,55 | 139,86 | 142,99 | 0,60% | 601.528,00 |
| 20.02.2026 | 139,69 | 144,68 | 139,69 | 142,14 | 1,29% | 454.847,00 |
| 19.02.2026 | 145,21 | 145,62 | 136,81 | 140,33 | -3,95% | 666.831,00 |
| 18.02.2026 | 144,72 | 146,58 | 144,36 | 146,10 | 1,43% | 471.416,00 |
| 17.02.2026 | 143,58 | 146,65 | 141,55 | 144,04 | -0,40% | 680.913,00 |
| 13.02.2026 | 141,34 | 146,49 | 140,38 | 144,63 | 1,81% | 675.719,00 |
| 12.02.2026 | 141,29 | 144,79 | 139,26 | 142,06 | 0,62% | 562.233,00 |
| 11.02.2026 | 144,00 | 146,88 | 140,47 | 141,18 | -0,63% | 816.843,00 |
| 10.02.2026 | 139,49 | 142,53 | 139,27 | 142,08 | 1,74% | 952.555,00 |
| 09.02.2026 | 142,09 | 142,59 | 138,56 | 139,65 | -2,19% | 952.344,00 |
| 06.02.2026 | 140,01 | 144,76 | 138,60 | 142,78 | 1,97% | 999.382,00 |
| 05.02.2026 | 134,11 | 141,49 | 131,24 | 140,02 | 3,71% | 1.292.959,00 |
| 04.02.2026 | 128,00 | 144,00 | 126,15 | 135,01 | 8,32% | 2.018.557,00 |
| 03.02.2026 | 130,50 | 130,87 | 123,70 | 124,64 | -4,51% | 885.259,00 |
| 02.02.2026 | 126,04 | 132,90 | 125,33 | 130,53 | 0,13% | 833.348,00 |
| 30.01.2026 | 128,27 | 131,70 | 127,72 | 130,36 | 0,15% | 1.361.974,00 |
| 29.01.2026 | 130,20 | 130,32 | 125,28 | 130,17 | -0,39% | 695.754,00 |
| 28.01.2026 | 128,23 | 131,51 | 127,01 | 130,68 | 0,83% | 441.344,00 |
| 27.01.2026 | 129,44 | 131,20 | 128,85 | 129,60 | 1,04% | 392.169,00 |
| 26.01.2026 | 127,07 | 128,37 | 126,36 | 128,26 | -1,81% | 353.868,00 |
| 22.01.2026 | 132,40 | 133,31 | 129,71 | 130,62 | -0,51% | 583.918,00 |
| 21.01.2026 | 127,26 | 133,87 | 126,48 | 131,29 | 4,49% | 1.053.605,00 |
| 20.01.2026 | 121,56 | 127,61 | 121,56 | 125,65 | 1,98% | 703.112,00 |
| 16.01.2026 | 124,16 | 125,00 | 122,20 | 123,21 | -0,06% | 281.120,00 |
| 15.01.2026 | 126,12 | 126,55 | 122,15 | 123,28 | -0,88% | 558.383,00 |
| 14.01.2026 | 123,57 | 128,00 | 122,96 | 124,38 | 0,66% | 494.452,00 |
| 13.01.2026 | 122,57 | 124,64 | 122,36 | 123,57 | 1,78% | 388.055,00 |
| 12.01.2026 | 121,00 | 121,97 | 119,07 | 121,41 | -0,29% | 282.886,00 |
| 09.01.2026 | 123,04 | 123,48 | 121,37 | 121,76 | -0,86% | 333.625,00 |
| 08.01.2026 | 118,81 | 123,45 | 118,56 | 122,82 | 2,60% | 457.764,00 |
| 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 |