106,825€
-0,42%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 106,88 | 107,28 | 106,88 | 107,20 | -0,07% | - |
| 01.10.2026 | 105,70 | 109,03 | 104,98 | 107,28 | 1,18% | - |
| 30.09.2026 | 106,25 | 108,78 | 105,00 | 106,03 | -0,40% | - |
| 29.09.2026 | 105,08 | 106,75 | 104,25 | 106,45 | 1,28% | - |
| 28.09.2026 | 105,35 | 105,80 | 102,93 | 105,10 | -0,14% | - |
| 25.09.2026 | 104,40 | 105,98 | 104,08 | 105,25 | 1,30% | - |
| 24.09.2026 | 105,58 | 106,88 | 103,48 | 103,90 | -1,91% | - |
| 23.09.2026 | 105,18 | 106,03 | 104,45 | 105,93 | 0,88% | - |
| 22.09.2026 | 104,55 | 106,00 | 103,22 | 105,00 | 0,36% | - |
| 21.09.2026 | 104,03 | 105,98 | 102,98 | 104,63 | 1,21% | - |
| 18.09.2026 | 105,38 | 106,70 | 102,95 | 103,38 | -2,20% | 11,00 |
| 17.09.2026 | 102,93 | 105,83 | 102,23 | 105,70 | 3,48% | - |
| 16.09.2026 | 105,90 | 108,10 | 101,13 | 102,15 | -3,81% | - |
| 15.09.2026 | 100,85 | 108,08 | 99,47 | 106,20 | 4,73% | - |
| 14.09.2026 | 102,40 | 102,98 | 98,19 | 101,40 | -0,95% | 25,00 |
| 11.09.2026 | 100,09 | 103,80 | 99,77 | 102,38 | 3,28% | - |
| 10.09.2026 | 95,14 | 100,12 | 92,94 | 99,12 | 4,35% | - |
| 09.09.2026 | 95,42 | 95,65 | 93,10 | 94,99 | -0,90% | - |
| 08.09.2026 | 98,35 | 98,89 | 95,28 | 95,85 | -2,42% | - |
| 07.09.2026 | 97,98 | 98,28 | 97,55 | 98,23 | 1,24% | - |
| 04.09.2026 | 97,32 | 99,85 | 95,86 | 97,03 | -0,39% | - |
| 03.09.2026 | 98,35 | 98,64 | 95,99 | 97,41 | -0,16% | 2,00 |
| 02.09.2026 | 94,09 | 98,78 | 92,35 | 97,57 | 4,31% | - |
| 01.09.2026 | 94,21 | 95,38 | 91,81 | 93,54 | -0,51% | 10,00 |
| 31.08.2026 | 93,92 | 95,45 | 93,15 | 94,02 | 0,65% | - |
| 28.08.2026 | 94,83 | 95,57 | 93,38 | 93,41 | -1,37% | - |
| 27.08.2026 | 95,30 | 97,20 | 93,55 | 94,71 | -0,59% | - |
| 26.08.2026 | 95,09 | 96,67 | 94,45 | 95,27 | 0,11% | 10,00 |
| 25.08.2026 | 96,02 | 98,54 | 94,73 | 95,17 | -0,56% | - |
| 24.08.2026 | 98,75 | 100,25 | 95,62 | 95,71 | -2,97% | - |
| 21.08.2026 | 100,50 | 101,88 | 98,18 | 98,64 | -1,51% | - |
| 20.08.2026 | 100,85 | 102,73 | 99,77 | 100,15 | -0,64% | - |
| 19.08.2026 | 101,10 | 102,45 | 99,64 | 100,80 | -0,52% | - |
| 18.08.2026 | 104,45 | 104,45 | 100,18 | 101,33 | -2,31% | - |
| 17.08.2026 | 104,60 | 105,98 | 103,53 | 103,73 | -0,69% | 5,00 |
| 14.08.2026 | 105,15 | 107,13 | 103,70 | 104,45 | -1,42% | - |
| 13.08.2026 | 106,68 | 107,85 | 103,95 | 105,95 | -0,70% | - |
| 12.08.2026 | 105,83 | 109,18 | 104,35 | 106,70 | 1,33% | - |
| 11.08.2026 | 105,65 | 109,05 | 104,68 | 105,30 | -1,22% | - |
| 10.08.2026 | 108,08 | 111,25 | 105,45 | 106,60 | -0,19% | - |
| 07.08.2026 | 107,18 | 109,30 | 105,85 | 106,80 | 0,40% | - |
| 06.08.2026 | 111,15 | 112,05 | 104,08 | 106,38 | -5,51% | - |
| 05.08.2026 | 116,03 | 117,95 | 111,55 | 112,58 | -2,83% | - |
| 04.08.2026 | 110,98 | 116,33 | 110,95 | 115,85 | 4,82% | - |
| 03.08.2026 | 113,05 | 114,68 | 109,10 | 110,53 | -1,86% | - |
| 31.07.2026 | 115,95 | 117,68 | 111,88 | 112,63 | -2,17% | - |
| 30.07.2026 | 116,93 | 120,68 | 114,08 | 115,13 | -2,27% | 3,00 |
| 29.07.2026 | 119,43 | 120,93 | 115,85 | 117,80 | -1,92% | - |
| 28.07.2026 | 118,73 | 120,20 | 114,50 | 120,10 | 0,99% | - |
| 27.07.2026 | 117,53 | 120,73 | 116,83 | 118,93 | 1,36% | - |
| 24.07.2026 | 117,38 | 119,38 | 115,63 | 117,33 | 0,64% | - |
| 23.07.2026 | 122,23 | 123,05 | 115,83 | 116,58 | -4,19% | - |
| 22.07.2026 | 121,70 | 123,20 | 117,25 | 121,68 | -1,20% | - |
| 21.07.2026 | 120,88 | 126,03 | 120,78 | 123,15 | 2,48% | - |
| 20.07.2026 | 120,63 | 125,03 | 119,95 | 120,18 | 0,33% | - |
| 17.07.2026 | 118,03 | 121,00 | 115,83 | 119,78 | 0,82% | - |
| 16.07.2026 | 121,48 | 121,70 | 116,05 | 118,80 | -1,86% | - |
| 15.07.2026 | 120,28 | 122,88 | 119,53 | 121,05 | 0,73% | - |
| 14.07.2026 | 128,73 | 132,43 | 119,15 | 120,18 | -6,90% | - |
| 13.07.2026 | 131,73 | 131,83 | 126,58 | 129,08 | -1,71% | - |
| 10.07.2026 | 131,18 | 132,52 | 126,70 | 131,33 | -0,79% | - |
| 09.07.2026 | 128,40 | 133,50 | 128,40 | 132,38 | 2,50% | - |
| 08.07.2026 | 128,43 | 130,70 | 124,95 | 129,15 | 0,60% | - |
| 07.07.2026 | 130,15 | 130,15 | 124,93 | 128,38 | -2,10% | - |
| 06.07.2026 | 129,40 | 132,08 | 127,95 | 131,13 | 1,33% | 1,00 |
| 03.07.2026 | 127,90 | 129,60 | 127,73 | 129,40 | 2,31% | - |
| 02.07.2026 | 128,68 | 130,43 | 124,25 | 126,48 | -1,63% | - |
| 01.07.2026 | 130,02 | 130,18 | 125,83 | 128,58 | -0,94% | 3,00 |
| 30.06.2026 | 128,27 | 130,08 | 126,85 | 129,80 | 2,85% | 30,00 |
| 29.06.2026 | 128,70 | 130,93 | 125,13 | 126,20 | -2,57% | 10,00 |
| 26.06.2026 | 135,43 | 135,43 | 128,33 | 129,52 | -5,01% | - |
| 25.06.2026 | 138,83 | 143,52 | 135,90 | 136,35 | -1,14% | 5,00 |
| 24.06.2026 | 138,13 | 141,83 | 136,83 | 137,93 | 0,68% | - |
| 23.06.2026 | 142,70 | 142,77 | 136,77 | 137,00 | -6,08% | - |
| 22.06.2026 | 143,95 | 147,73 | 143,83 | 145,88 | 1,30% | 7,00 |
| 19.06.2026 | 143,95 | 144,95 | 143,25 | 144,00 | 0,42% | - |
| 18.06.2026 | 139,27 | 145,23 | 139,27 | 143,40 | 1,83% | - |
| 17.06.2026 | 139,20 | 142,43 | 138,38 | 140,83 | 0,46% | - |
| 16.06.2026 | 143,30 | 146,13 | 139,88 | 140,18 | -2,03% | - |
| 15.06.2026 | 141,85 | 146,93 | 141,30 | 143,08 | 1,01% | - |
| 12.06.2026 | 140,70 | 144,23 | 138,02 | 141,65 | 2,20% | - |
| 11.06.2026 | 136,80 | 141,30 | 136,73 | 138,60 | 1,22% | - |
| 10.06.2026 | 142,13 | 142,80 | 135,88 | 136,93 | -3,01% | - |
| 09.06.2026 | 143,50 | 147,80 | 135,63 | 141,18 | -1,57% | 150,00 |
| 08.06.2026 | 144,63 | 147,58 | 142,55 | 143,43 | 0,42% | 2,00 |
| 05.06.2026 | 151,25 | 151,25 | 142,23 | 142,83 | -5,65% | - |
| 04.06.2026 | 154,25 | 154,25 | 148,77 | 151,38 | -1,99% | 21,00 |
| 03.06.2026 | 146,75 | 154,95 | 144,73 | 154,45 | 6,15% | - |
| 02.06.2026 | 144,15 | 146,90 | 141,30 | 145,50 | -0,27% | - |
| 01.06.2026 | 145,90 | 146,83 | 144,13 | 145,90 | 0,07% | - |
| 29.05.2026 | 149,65 | 152,00 | 145,40 | 145,80 | -2,65% | - |
| 28.05.2026 | 149,30 | 150,25 | 146,50 | 149,77 | 0,54% | 10,00 |
| 27.05.2026 | 155,65 | 157,73 | 148,55 | 148,98 | -1,62% | 28,00 |
| 26.05.2026 | 148,75 | 152,10 | 147,35 | 151,43 | 1,70% | - |
| 25.05.2026 | 147,70 | 149,33 | 147,70 | 148,90 | 0,64% | - |
| 22.05.2026 | 144,80 | 148,45 | 143,43 | 147,95 | 3,21% | - |
| 21.05.2026 | 142,70 | 144,40 | 141,85 | 143,35 | 1,25% | - |
| 20.05.2026 | 138,95 | 141,88 | 137,38 | 141,58 | 2,26% | 11,00 |
| 19.05.2026 | 137,73 | 139,52 | 135,45 | 138,45 | 0,82% | - |
| 18.05.2026 | 137,35 | 140,33 | 136,18 | 137,33 | -0,90% | - |