113,300€
-1,59%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 115,95 | 117,68 | 114,95 | 115,43 | 0,26% | - |
| 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% | - |
| 15.05.2026 | 139,45 | 139,85 | 136,33 | 138,58 | -0,29% | - |
| 14.05.2026 | 142,13 | 144,13 | 138,68 | 138,98 | -1,65% | - |
| 13.05.2026 | 141,80 | 146,25 | 140,45 | 141,30 | 0,55% | 10,00 |
| 12.05.2026 | 147,90 | 148,45 | 138,98 | 140,52 | -4,74% | - |
| 11.05.2026 | 145,70 | 149,33 | 143,83 | 147,52 | 1,50% | - |
| 08.05.2026 | 145,85 | 151,52 | 141,68 | 145,35 | -0,78% | 1,00 |
| 07.05.2026 | 139,60 | 151,95 | 139,23 | 146,50 | 2,30% | 10,00 |
| 06.05.2026 | 147,15 | 150,48 | 142,20 | 143,20 | -1,33% | - |
| 05.05.2026 | 140,40 | 146,20 | 139,88 | 145,13 | 3,96% | 1,00 |
| 04.05.2026 | 140,13 | 141,73 | 138,58 | 139,60 | 3,08% | 3,00 |
| 30.04.2026 | 134,70 | 137,23 | 134,20 | 135,43 | -2,87% | - |
| 29.04.2026 | 138,75 | 141,15 | 138,70 | 139,43 | 0,07% | - |
| 28.04.2026 | 145,80 | 145,80 | 138,15 | 139,33 | -4,10% | 1,00 |
| 27.04.2026 | 148,60 | 149,45 | 144,95 | 145,27 | -2,06% | - |
| 24.04.2026 | 147,90 | 150,55 | 146,45 | 148,33 | 0,20% | - |
| 23.04.2026 | 145,20 | 148,52 | 144,20 | 148,02 | 2,23% | - |
| 22.04.2026 | 144,60 | 147,75 | 142,95 | 144,80 | 0,78% | - |
| 21.04.2026 | 143,00 | 145,25 | 142,20 | 143,68 | 0,49% | 2,00 |
| 20.04.2026 | 142,55 | 144,18 | 141,60 | 142,98 | 0,55% | - |
| 17.04.2026 | 140,33 | 142,85 | 138,52 | 142,20 | 3,38% | - |
| 16.04.2026 | 133,65 | 138,23 | 133,65 | 137,55 | 3,01% | - |
| 15.04.2026 | 136,70 | 140,33 | 132,00 | 133,52 | -2,63% | - |
| 14.04.2026 | 137,00 | 137,43 | 136,93 | 137,13 | 0,35% | - |
| 13.04.2026 | 136,08 | 137,20 | 134,68 | 136,65 | 0,26% | - |
| 10.04.2026 | 136,52 | 138,27 | 135,10 | 136,30 | -0,18% | - |
| 09.04.2026 | 132,88 | 136,83 | 131,65 | 136,55 | 2,82% | - |
| 08.04.2026 | 127,13 | 133,08 | 126,23 | 132,80 | 4,79% | - |
| 07.04.2026 | 127,53 | 129,73 | 125,23 | 126,73 | -0,61% | - |
| 02.04.2026 | 126,50 | 127,50 | 126,50 | 127,50 | 1,19% | - |
| 01.04.2026 | 125,50 | 126,50 | 125,50 | 126,00 | 3,28% | - |
| 31.03.2026 | 123,50 | 123,50 | 121,00 | 122,00 | -2,40% | - |
| 30.03.2026 | 124,50 | 125,00 | 124,50 | 125,00 | -3,47% | - |
| 27.03.2026 | 130,50 | 130,50 | 129,50 | 129,50 | 5,71% | - |
| 26.03.2026 | 122,50 | 123,50 | 122,50 | 122,50 | -0,81% | - |
| 25.03.2026 | 124,50 | 124,50 | 123,50 | 123,50 | 5,11% | - |
| 24.03.2026 | 117,50 | 118,50 | 117,00 | 117,50 | 0,86% | - |
| 23.03.2026 | 118,50 | 118,50 | 116,50 | 116,50 | -1,69% | - |
| 20.03.2026 | 118,50 | 118,50 | 117,50 | 118,50 | 2,60% | - |
| 19.03.2026 | 116,50 | 116,50 | 115,50 | 115,50 | -2,53% | - |
| 18.03.2026 | 117,50 | 118,50 | 117,50 | 118,50 | 0,85% | - |
| 17.03.2026 | 117,50 | 120,00 | 116,50 | 117,50 | -0,84% | - |
| 16.03.2026 | 117,50 | 118,50 | 117,50 | 118,50 | 1,28% | - |
| 13.03.2026 | 115,50 | 118,50 | 115,50 | 117,00 | 0,43% | - |
| 12.03.2026 | 117,50 | 117,50 | 115,50 | 116,50 | 0,87% | - |
| 11.03.2026 | 116,50 | 116,50 | 115,50 | 115,50 | 0,00% | - |