95,200€
0,13%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 95,48 | 95,53 | 93,10 | 94,95 | -0,14% | - |
| 08.09.2026 | 98,23 | 98,74 | 95,06 | 95,08 | -3,15% | - |
| 07.09.2026 | 97,66 | 98,28 | 97,55 | 98,17 | 0,73% | - |
| 04.09.2026 | 97,31 | 99,08 | 95,99 | 97,46 | 0,17% | 80,00 |
| 03.09.2026 | 97,50 | 98,62 | 96,09 | 97,29 | -0,32% | - |
| 02.09.2026 | 93,97 | 98,84 | 93,16 | 97,60 | 3,70% | - |
| 01.09.2026 | 94,52 | 94,95 | 91,80 | 94,12 | -0,16% | - |
| 31.08.2026 | 93,86 | 94,45 | 93,21 | 94,27 | 0,72% | - |
| 28.08.2026 | 94,64 | 95,44 | 93,38 | 93,60 | -1,68% | - |
| 27.08.2026 | 95,11 | 97,01 | 93,52 | 95,20 | 0,51% | - |
| 26.08.2026 | 95,42 | 96,70 | 94,39 | 94,72 | -0,73% | - |
| 25.08.2026 | 96,31 | 97,15 | 94,74 | 95,42 | -0,36% | - |
| 24.08.2026 | 98,07 | 99,24 | 95,62 | 95,76 | -2,90% | - |
| 21.08.2026 | 100,21 | 101,95 | 98,18 | 98,62 | -1,43% | - |
| 20.08.2026 | 101,98 | 102,78 | 99,77 | 100,05 | -0,97% | - |
| 19.08.2026 | 100,41 | 102,45 | 99,70 | 101,03 | 0,22% | - |
| 18.08.2026 | 102,68 | 103,55 | 100,12 | 100,80 | -2,66% | - |
| 17.08.2026 | 104,98 | 105,58 | 103,30 | 103,55 | -1,12% | - |
| 14.08.2026 | 105,00 | 105,98 | 103,70 | 104,73 | -0,40% | - |
| 13.08.2026 | 105,93 | 107,00 | 104,75 | 105,15 | -0,61% | - |
| 12.08.2026 | 106,03 | 108,75 | 105,20 | 105,80 | 0,14% | - |
| 11.08.2026 | 105,75 | 108,95 | 104,68 | 105,65 | 0,02% | - |
| 10.08.2026 | 108,50 | 109,38 | 105,45 | 105,63 | -2,24% | - |
| 07.08.2026 | 107,30 | 108,88 | 106,20 | 108,05 | 0,79% | - |
| 06.08.2026 | 107,98 | 111,20 | 104,08 | 107,20 | -4,41% | 2.150,00 |
| 05.08.2026 | 116,20 | 117,93 | 111,53 | 112,15 | -2,98% | - |
| 04.08.2026 | 111,35 | 116,00 | 111,13 | 115,60 | 4,45% | - |
| 03.08.2026 | 113,13 | 113,25 | 109,13 | 110,68 | -1,34% | - |
| 31.07.2026 | 116,08 | 116,98 | 111,90 | 112,18 | -1,84% | - |
| 30.07.2026 | 117,63 | 120,45 | 113,80 | 114,28 | -2,47% | - |
| 29.07.2026 | 118,88 | 120,23 | 115,85 | 117,18 | -1,86% | - |
| 28.07.2026 | 118,43 | 120,18 | 117,00 | 119,40 | -0,04% | - |
| 27.07.2026 | 118,90 | 119,85 | 116,80 | 119,45 | 1,62% | - |
| 24.07.2026 | 116,98 | 119,43 | 116,53 | 117,55 | 0,11% | - |
| 23.07.2026 | 121,70 | 123,05 | 115,85 | 117,43 | -3,93% | - |
| 22.07.2026 | 121,63 | 123,23 | 119,95 | 122,23 | 0,04% | - |
| 21.07.2026 | 121,18 | 123,35 | 120,75 | 122,18 | 1,94% | - |
| 20.07.2026 | 120,78 | 125,05 | 119,70 | 119,85 | -0,60% | 72,00 |
| 17.07.2026 | 117,88 | 121,00 | 116,03 | 120,58 | 0,73% | - |
| 16.07.2026 | 121,25 | 121,45 | 117,65 | 119,70 | -1,24% | - |
| 15.07.2026 | 121,13 | 122,85 | 119,58 | 121,20 | -6,81% | - |
| 14.07.2026 | 129,10 | 130,95 | 119,15 | 130,05 | 1,03% | - |
| 13.07.2026 | 130,18 | 131,23 | 128,25 | 128,73 | -2,18% | - |
| 10.07.2026 | 130,65 | 132,45 | 128,95 | 131,60 | 0,21% | - |
| 09.07.2026 | 129,15 | 133,50 | 128,75 | 131,33 | 2,26% | - |
| 08.07.2026 | 128,15 | 130,70 | 125,55 | 128,43 | 0,33% | - |
| 07.07.2026 | 129,02 | 129,83 | 126,38 | 128,00 | -1,58% | - |
| 06.07.2026 | 129,08 | 132,08 | 128,88 | 130,05 | 0,72% | - |
| 03.07.2026 | 128,98 | 129,58 | 128,73 | 129,13 | 0,96% | - |
| 02.07.2026 | 128,50 | 130,43 | 124,25 | 127,90 | -0,66% | - |
| 01.07.2026 | 129,88 | 129,93 | 126,95 | 128,75 | -0,92% | - |
| 30.06.2026 | 128,23 | 130,45 | 126,63 | 129,95 | 1,40% | - |
| 29.06.2026 | 130,20 | 130,93 | 125,23 | 128,15 | -0,62% | - |
| 26.06.2026 | 133,52 | 134,45 | 127,85 | 128,95 | -4,68% | - |
| 25.06.2026 | 141,80 | 142,95 | 134,15 | 135,27 | -2,19% | - |
| 24.06.2026 | 139,60 | 141,13 | 136,83 | 138,30 | -0,31% | - |
| 23.06.2026 | 142,20 | 143,27 | 136,27 | 138,73 | -4,25% | - |
| 22.06.2026 | 144,02 | 147,55 | 143,83 | 144,88 | 2,28% | - |
| 19.06.2026 | 143,63 | 144,18 | 141,65 | 141,65 | -1,53% | - |
| 18.06.2026 | 139,45 | 145,02 | 139,33 | 143,85 | 3,19% | - |
| 17.06.2026 | 139,25 | 141,55 | 138,30 | 139,40 | 0,60% | - |
| 16.06.2026 | 143,02 | 146,13 | 138,23 | 138,58 | -3,26% | - |
| 15.06.2026 | 144,02 | 146,68 | 142,40 | 143,25 | 0,99% | - |
| 12.06.2026 | 140,68 | 143,15 | 139,80 | 141,85 | 0,80% | - |
| 11.06.2026 | 137,73 | 141,33 | 136,70 | 140,73 | 2,81% | - |
| 10.06.2026 | 141,27 | 142,90 | 135,88 | 136,88 | -3,76% | - |
| 09.06.2026 | 144,43 | 146,35 | 135,63 | 142,23 | -0,96% | - |
| 08.06.2026 | 142,65 | 147,27 | 142,60 | 143,60 | 0,72% | - |
| 05.06.2026 | 149,65 | 149,85 | 142,23 | 142,58 | -5,64% | - |
| 04.06.2026 | 153,30 | 153,80 | 148,48 | 151,10 | 3,64% | - |
| 03.06.2026 | 146,73 | 155,35 | 144,73 | 145,80 | -0,58% | - |
| 02.06.2026 | 143,68 | 146,90 | 141,77 | 146,65 | 1,63% | 420,00 |
| 01.06.2026 | 146,75 | 146,90 | 144,08 | 144,30 | -1,03% | - |
| 29.05.2026 | 149,75 | 152,00 | 144,52 | 145,80 | -2,59% | 260,00 |
| 28.05.2026 | 149,02 | 150,75 | 146,50 | 149,68 | 0,28% | - |
| 27.05.2026 | 153,27 | 156,77 | 148,15 | 149,25 | -2,64% | - |
| 26.05.2026 | 148,45 | 153,52 | 147,95 | 153,30 | 3,02% | - |
| 25.05.2026 | 149,13 | 149,20 | 148,48 | 148,80 | 0,92% | - |
| 22.05.2026 | 143,98 | 148,48 | 143,15 | 147,45 | 2,81% | - |
| 21.05.2026 | 142,75 | 144,98 | 141,83 | 143,43 | 0,53% | - |
| 20.05.2026 | 139,08 | 142,90 | 137,50 | 142,68 | 2,81% | - |
| 19.05.2026 | 137,00 | 139,43 | 135,55 | 138,77 | 0,98% | - |
| 18.05.2026 | 136,48 | 140,35 | 136,18 | 137,43 | 0,05% | - |
| 15.05.2026 | 137,88 | 138,95 | 136,27 | 137,35 | -1,45% | - |
| 14.05.2026 | 142,75 | 144,10 | 138,15 | 139,38 | -1,93% | - |
| 13.05.2026 | 142,40 | 145,65 | 140,43 | 142,13 | 0,32% | 132,00 |
| 12.05.2026 | 147,43 | 148,15 | 138,95 | 141,68 | -4,23% | 1.300,00 |
| 11.05.2026 | 145,95 | 149,33 | 143,83 | 147,93 | 1,54% | - |
| 08.05.2026 | 146,83 | 150,48 | 141,77 | 145,68 | -0,34% | - |
| 07.05.2026 | 141,23 | 151,95 | 139,23 | 146,18 | -0,93% | - |
| 06.05.2026 | 147,20 | 149,63 | 142,15 | 147,55 | 0,73% | - |
| 05.05.2026 | 140,98 | 146,48 | 139,68 | 146,48 | 4,35% | - |
| 04.05.2026 | 140,18 | 141,75 | 138,55 | 140,38 | 0,99% | - |
| 30.04.2026 | 134,40 | 139,05 | 134,20 | 139,00 | 3,21% | - |
| 29.04.2026 | 139,55 | 141,15 | 134,27 | 134,68 | -2,95% | - |
| 28.04.2026 | 145,48 | 145,73 | 138,13 | 138,77 | -4,77% | 5.700,00 |
| 27.04.2026 | 148,70 | 149,13 | 144,98 | 145,73 | -1,17% | - |
| 24.04.2026 | 148,90 | 150,25 | 146,60 | 147,45 | -0,30% | - |
| 23.04.2026 | 144,63 | 148,58 | 144,00 | 147,90 | 2,21% | - |
| 22.04.2026 | 145,43 | 147,35 | 143,00 | 144,70 | 0,49% | - |