Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 1,12% | - |
| 17.06.2026 | 138,20 | 138,20 | 138,20 | 138,20 | -2,95% | - |
| 16.06.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -0,45% | - |
| 15.06.2026 | 143,05 | 143,05 | 143,05 | 143,05 | 2,00% | - |
| 12.06.2026 | 140,25 | 140,25 | 140,25 | 140,25 | 2,60% | - |
| 11.06.2026 | 136,70 | 136,70 | 136,70 | 136,70 | -2,81% | - |
| 10.06.2026 | 140,65 | 140,65 | 140,65 | 140,65 | -1,85% | - |
| 09.06.2026 | 143,30 | 143,30 | 143,30 | 143,30 | 1,02% | - |
| 08.06.2026 | 141,85 | 141,85 | 141,85 | 141,85 | -5,02% | - |
| 05.06.2026 | 149,35 | 149,35 | 149,35 | 149,35 | -2,10% | - |
| 04.06.2026 | 152,55 | 152,55 | 152,55 | 152,55 | 4,52% | - |
| 03.06.2026 | 145,95 | 145,95 | 145,95 | 145,95 | 2,13% | - |
| 02.06.2026 | 142,90 | 142,90 | 142,90 | 142,90 | -2,89% | - |
| 01.06.2026 | 147,15 | 147,15 | 147,15 | 147,15 | -1,31% | 8,00 |
| 29.05.2026 | 149,10 | 149,10 | 149,10 | 149,10 | 0,37% | - |
| 28.05.2026 | 148,55 | 148,55 | 148,55 | 148,55 | -2,65% | - |
| 27.05.2026 | 152,60 | 152,60 | 152,60 | 152,60 | 3,35% | - |
| 26.05.2026 | 147,65 | 147,65 | 147,65 | 147,65 | -0,30% | - |
| 25.05.2026 | 148,10 | 148,10 | 148,10 | 148,10 | 3,24% | - |
| 22.05.2026 | 143,25 | 143,45 | 143,25 | 143,45 | 1,06% | 5,00 |
| 21.05.2026 | 141,95 | 141,95 | 141,95 | 141,95 | 2,71% | - |
| 20.05.2026 | 138,20 | 138,20 | 138,20 | 138,20 | 0,99% | - |
| 19.05.2026 | 136,40 | 136,85 | 136,40 | 136,85 | 1,00% | 5,00 |
| 18.05.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -1,67% | - |
| 15.05.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -2,79% | - |
| 14.05.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -2,24% | - |
| 13.05.2026 | 141,45 | 145,00 | 141,45 | 145,00 | -1,36% | 116,00 |
| 12.05.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 1,27% | - |
| 11.05.2026 | 145,15 | 145,15 | 145,15 | 145,15 | -0,58% | - |
| 08.05.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,78% | - |
| 07.05.2026 | 142,05 | 142,05 | 142,05 | 142,05 | -2,57% | - |
| 06.05.2026 | 145,80 | 145,80 | 145,80 | 145,80 | 4,03% | - |
| 05.05.2026 | 140,15 | 140,15 | 140,15 | 140,15 | 0,39% | - |
| 04.05.2026 | 139,60 | 139,60 | 139,60 | 139,60 | 4,49% | - |
| 30.04.2026 | 133,60 | 133,60 | 133,60 | 133,60 | -3,57% | - |
| 29.04.2026 | 138,55 | 138,55 | 138,55 | 138,55 | -4,42% | - |
| 28.04.2026 | 144,95 | 144,95 | 144,95 | 144,95 | -1,83% | - |
| 27.04.2026 | 147,65 | 147,65 | 147,65 | 147,65 | 0,20% | - |
| 24.04.2026 | 147,35 | 147,35 | 147,35 | 147,35 | 2,68% | - |
| 23.04.2026 | 143,50 | 143,50 | 143,50 | 143,50 | -0,90% | - |
| 22.04.2026 | 144,80 | 144,80 | 144,80 | 144,80 | 0,45% | - |
| 21.04.2026 | 142,55 | 144,15 | 142,55 | 144,15 | 2,38% | 46,00 |
| 20.04.2026 | 140,80 | 140,80 | 140,80 | 140,80 | 1,08% | - |
| 17.04.2026 | 139,30 | 139,30 | 139,30 | 139,30 | 4,54% | - |
| 16.04.2026 | 133,25 | 133,25 | 133,25 | 133,25 | -1,73% | - |
| 15.04.2026 | 135,60 | 135,60 | 135,60 | 135,60 | -0,44% | - |
| 14.04.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 0,93% | - |
| 13.04.2026 | 134,95 | 134,95 | 134,95 | 134,95 | -0,70% | - |
| 10.04.2026 | 135,90 | 135,90 | 135,90 | 135,90 | 3,15% | - |
| 09.04.2026 | 131,75 | 131,75 | 131,75 | 131,75 | 1,70% | - |
| 08.04.2026 | 129,55 | 129,55 | 129,55 | 129,55 | 1,53% | - |
| 07.04.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 2,90% | - |
| 02.04.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | - |
| 01.04.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 3,31% | - |
| 31.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -2,42% | - |
| 30.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -3,88% | - |
| 27.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 5,74% | - |
| 26.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -0,81% | - |
| 25.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 5,13% | - |
| 24.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 23.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 20.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | - |
| 19.03.2026 | 116,00 | 119,00 | 116,00 | 119,00 | 1,71% | 15,00 |
| 18.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 17.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -1,69% | - |
| 16.03.2026 | 117,00 | 118,00 | 117,00 | 118,00 | 3,51% | 10,00 |
| 13.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,87% | - |
| 12.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | - |
| 11.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | - |
| 10.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 4,59% | - |
| 09.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -5,22% | - |
| 06.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -1,71% | - |
| 05.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
| 04.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -2,50% | - |
| 03.03.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 2,56% | - |
| 02.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -3,31% | - |
| 27.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | - |
| 26.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -1,64% | - |
| 25.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | - |
| 24.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 1,69% | - |
| 23.02.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | - |
| 20.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 19.02.2026 | 123,00 | 123,00 | 120,00 | 120,00 | -0,83% | 200,00 |
| 18.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | - |
| 17.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -0,83% | - |
| 16.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 2,54% | - |
| 13.02.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 12.02.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 11.02.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 1,72% | - |
| 10.02.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -2,52% | - |
| 09.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 1,71% | - |
| 06.02.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 3,54% | - |
| 05.02.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 3,67% | - |
| 04.02.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -3,54% | - |
| 03.02.2026 | 110,00 | 113,00 | 110,00 | 113,00 | 5,61% | 15,00 |
| 02.02.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,00% | - |
| 30.01.2026 | 107,00 | 107,00 | 107,00 | 107,00 | -0,93% | - |
| 29.01.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | - |
| 28.01.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,00% | - |
| 27.01.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,94% | - |