114,084$
-1,11%
Echtzeit-Aktienkurs Cirrus Logic
Bid:
Ask:
Aktienkurse zur Cirrus Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 115,82 | 115,99 | 113,61 | 114,19 | -1,01% | 356.305,00 |
| 28.08.2025 | 117,92 | 118,00 | 115,25 | 115,36 | -1,57% | 612.962,00 |
| 27.08.2025 | 116,01 | 117,66 | 115,74 | 117,20 | 0,40% | 531.764,00 |
| 26.08.2025 | 115,99 | 118,62 | 115,99 | 116,73 | 0,62% | 1.059.062,00 |
| 25.08.2025 | 117,38 | 117,38 | 115,61 | 116,01 | -1,17% | 278.168,00 |
| 22.08.2025 | 114,88 | 118,27 | 114,49 | 117,38 | 2,99% | 385.258,00 |
| 21.08.2025 | 111,81 | 114,25 | 111,81 | 113,97 | 1,02% | 382.195,00 |
| 20.08.2025 | 113,41 | 113,60 | 110,90 | 112,82 | -0,26% | 459.899,00 |
| 19.08.2025 | 113,22 | 114,00 | 112,50 | 113,11 | 0,11% | 408.007,00 |
| 18.08.2025 | 110,97 | 113,30 | 110,97 | 112,99 | 1,74% | 623.145,00 |
| 15.08.2025 | 112,28 | 113,19 | 110,10 | 111,06 | -0,95% | 535.603,00 |
| 14.08.2025 | 108,54 | 112,35 | 107,39 | 112,12 | 1,32% | 515.312,00 |
| 13.08.2025 | 108,66 | 111,03 | 108,10 | 110,66 | 1,86% | 483.165,00 |
| 12.08.2025 | 105,54 | 108,71 | 104,55 | 108,64 | 3,95% | 546.508,00 |
| 11.08.2025 | 104,07 | 106,05 | 104,07 | 104,51 | 0,66% | 679.185,00 |
| 08.08.2025 | 100,35 | 103,98 | 99,78 | 103,82 | 3,16% | 509.177,00 |
| 07.08.2025 | 99,95 | 100,74 | 98,67 | 100,64 | 3,49% | 680.830,00 |
| 06.08.2025 | 107,00 | 107,00 | 92,02 | 97,25 | -7,35% | 1.961.821,00 |
| 05.08.2025 | 105,45 | 107,10 | 104,00 | 104,97 | -0,58% | 1.288.023,00 |
| 04.08.2025 | 101,57 | 105,69 | 101,43 | 105,58 | 3,43% | 745.760,00 |
| 01.08.2025 | 99,96 | 102,56 | 99,33 | 102,08 | 1,32% | 618.249,00 |
| 31.07.2025 | 102,43 | 103,63 | 100,47 | 100,75 | -3,06% | 420.814,00 |
| 30.07.2025 | 106,27 | 106,27 | 103,29 | 103,93 | -1,08% | 343.730,00 |
| 29.07.2025 | 104,86 | 106,00 | 103,57 | 105,07 | 0,95% | 390.073,00 |
| 28.07.2025 | 101,61 | 104,43 | 101,47 | 104,08 | 2,88% | 410.449,00 |
| 25.07.2025 | 100,14 | 101,24 | 99,65 | 101,17 | 0,87% | 457.066,00 |
| 24.07.2025 | 102,09 | 102,50 | 100,13 | 100,30 | -2,56% | 597.699,00 |
| 23.07.2025 | 103,70 | 103,70 | 101,64 | 102,93 | -1,32% | 361.871,00 |
| 22.07.2025 | 104,32 | 105,01 | 103,69 | 104,31 | -0,31% | 373.710,00 |
| 21.07.2025 | 103,72 | 105,48 | 103,72 | 104,63 | 1,22% | 418.431,00 |
| 18.07.2025 | 104,17 | 104,17 | 102,75 | 103,37 | -0,01% | 267.294,00 |
| 17.07.2025 | 101,88 | 103,94 | 101,65 | 103,38 | 1,07% | 480.934,00 |
| 16.07.2025 | 102,12 | 102,52 | 100,47 | 102,29 | 0,15% | 290.921,00 |
| 15.07.2025 | 105,46 | 106,00 | 102,13 | 102,14 | -1,92% | 366.809,00 |
| 14.07.2025 | 103,84 | 104,40 | 102,14 | 104,14 | -0,28% | 478.556,00 |
| 11.07.2025 | 104,51 | 105,72 | 104,00 | 104,43 | -1,79% | 248.286,00 |
| 10.07.2025 | 105,32 | 107,52 | 104,92 | 106,33 | 1,31% | 506.901,00 |
| 09.07.2025 | 107,66 | 107,97 | 102,33 | 104,95 | -2,52% | 796.174,00 |
| 08.07.2025 | 107,33 | 109,13 | 106,92 | 107,66 | 1,41% | 617.932,00 |
| 07.07.2025 | 109,08 | 109,50 | 106,08 | 106,16 | -3,73% | 331.382,00 |
| 03.07.2025 | 110,00 | 111,48 | 109,93 | 110,27 | 0,78% | 257.777,00 |
| 02.07.2025 | 108,52 | 109,82 | 107,84 | 109,42 | 0,39% | 387.197,00 |
| 01.07.2025 | 104,05 | 109,90 | 104,05 | 108,99 | 4,54% | 833.140,00 |
| 30.06.2025 | 106,17 | 106,57 | 104,05 | 104,26 | -1,63% | 546.196,00 |
| 27.06.2025 | 107,77 | 108,50 | 105,08 | 105,98 | -1,40% | 689.235,00 |
| 26.06.2025 | 107,63 | 108,42 | 106,86 | 107,48 | -0,09% | 814.479,00 |
| 25.06.2025 | 107,30 | 107,66 | 105,52 | 107,58 | 0,81% | 413.889,00 |
| 24.06.2025 | 106,22 | 108,35 | 105,89 | 106,72 | 1,00% | 423.766,00 |
| 23.06.2025 | 104,49 | 106,38 | 103,85 | 105,66 | 1,27% | 416.163,00 |
| 20.06.2025 | 104,94 | 105,80 | 102,72 | 104,34 | 0,00% | 728.230,00 |
| 18.06.2025 | 103,49 | 105,33 | 103,11 | 104,34 | 0,97% | 450.938,00 |
| 17.06.2025 | 103,06 | 104,15 | 102,82 | 103,34 | -0,72% | 360.601,00 |
| 16.06.2025 | 101,94 | 104,09 | 101,72 | 104,09 | 3,18% | 423.351,00 |
| 13.06.2025 | 101,55 | 102,55 | 100,75 | 100,88 | -1,78% | 353.042,00 |
| 12.06.2025 | 101,94 | 103,04 | 101,60 | 102,71 | 0,04% | 388.028,00 |
| 11.06.2025 | 105,60 | 106,21 | 102,18 | 102,67 | -2,45% | 568.925,00 |
| 10.06.2025 | 104,02 | 106,06 | 103,42 | 105,25 | 2,36% | 430.111,00 |
| 09.06.2025 | 101,95 | 103,58 | 101,78 | 102,82 | 1,76% | 701.670,00 |
| 06.06.2025 | 100,91 | 101,78 | 100,57 | 101,04 | 0,97% | 390.737,00 |
| 05.06.2025 | 101,27 | 102,26 | 99,84 | 100,07 | -0,93% | 376.687,00 |
| 04.06.2025 | 101,19 | 101,20 | 100,14 | 101,01 | 0,97% | 573.170,00 |
| 03.06.2025 | 97,78 | 100,65 | 96,39 | 100,04 | 2,35% | 713.049,00 |
| 02.06.2025 | 97,89 | 98,26 | 96,73 | 97,74 | -0,63% | 558.920,00 |
| 30.05.2025 | 99,19 | 99,57 | 96,97 | 98,36 | -1,45% | 616.371,00 |
| 29.05.2025 | 102,30 | 102,54 | 99,47 | 99,81 | -0,61% | 465.858,00 |
| 28.05.2025 | 102,19 | 103,03 | 100,32 | 100,42 | -1,73% | 568.964,00 |
| 27.05.2025 | 101,67 | 102,53 | 101,00 | 102,19 | 2,30% | 439.751,00 |
| 23.05.2025 | 99,11 | 101,35 | 99,00 | 99,89 | -2,24% | 769.253,00 |
| 22.05.2025 | 104,45 | 106,40 | 102,06 | 102,18 | -2,04% | 528.021,00 |
| 21.05.2025 | 105,00 | 107,18 | 104,02 | 104,31 | -1,53% | 688.572,00 |
| 20.05.2025 | 106,28 | 106,50 | 105,14 | 105,93 | 0,46% | 565.431,00 |
| 19.05.2025 | 104,89 | 105,66 | 104,07 | 105,45 | -0,73% | 576.013,00 |
| 16.05.2025 | 106,50 | 106,89 | 105,67 | 106,23 | -0,62% | 575.566,00 |
| 15.05.2025 | 107,08 | 107,98 | 106,31 | 106,89 | -0,51% | 712.200,00 |
| 14.05.2025 | 107,23 | 108,66 | 106,82 | 107,44 | 0,19% | 513.488,00 |
| 13.05.2025 | 105,83 | 107,86 | 105,41 | 107,24 | 1,33% | 751.503,00 |
| 12.05.2025 | 105,36 | 107,20 | 105,00 | 105,83 | 5,27% | 766.278,00 |
| 09.05.2025 | 99,21 | 101,01 | 98,51 | 100,53 | 3,03% | 741.587,00 |
| 08.05.2025 | 98,10 | 99,76 | 96,69 | 97,57 | 0,94% | 962.745,00 |
| 07.05.2025 | 97,77 | 97,99 | 91,32 | 96,66 | -2,09% | 1.502.149,00 |
| 06.05.2025 | 97,25 | 98,98 | 96,70 | 98,72 | 0,23% | 1.033.879,00 |
| 05.05.2025 | 97,25 | 99,61 | 97,25 | 98,49 | 0,30% | 504.280,00 |
| 02.05.2025 | 97,42 | 99,09 | 97,42 | 98,20 | 2,78% | 420.183,00 |
| 01.05.2025 | 96,47 | 97,22 | 95,10 | 95,54 | -0,52% | 503.953,00 |
| 30.04.2025 | 92,03 | 96,23 | 91,79 | 96,04 | 2,66% | 589.665,00 |
| 29.04.2025 | 92,65 | 94,44 | 91,48 | 93,55 | -0,12% | 361.979,00 |
| 28.04.2025 | 93,11 | 94,02 | 92,20 | 93,67 | 0,27% | 372.471,00 |
| 25.04.2025 | 91,21 | 93,79 | 91,21 | 93,41 | 1,09% | 400.270,00 |
| 24.04.2025 | 90,89 | 93,20 | 89,64 | 92,40 | 4,08% | 557.594,00 |
| 23.04.2025 | 89,94 | 91,28 | 87,94 | 88,78 | 2,35% | 473.214,00 |
| 22.04.2025 | 86,05 | 87,56 | 85,67 | 86,74 | 1,12% | 463.509,00 |
| 21.04.2025 | 84,04 | 85,91 | 83,43 | 85,78 | 0,23% | 715.046,00 |
| 17.04.2025 | 86,42 | 86,48 | 85,04 | 85,58 | 0,07% | 519.759,00 |
| 16.04.2025 | 84,94 | 86,49 | 83,04 | 85,52 | -1,64% | 465.761,00 |
| 15.04.2025 | 87,86 | 88,61 | 86,86 | 86,95 | -0,53% | 458.251,00 |
| 14.04.2025 | 88,38 | 88,98 | 86,00 | 87,41 | 1,32% | 755.619,00 |
| 11.04.2025 | 84,85 | 87,40 | 82,02 | 86,27 | 1,55% | 879.223,00 |
| 10.04.2025 | 87,00 | 87,88 | 81,67 | 84,95 | -5,90% | 829.543,00 |
| 09.04.2025 | 77,94 | 90,89 | 76,70 | 90,28 | 16,60% | 1.423.374,00 |
| 08.04.2025 | 84,85 | 85,55 | 75,83 | 77,43 | -6,70% | 960.327,00 |