134,009$
-2,76%
Echtzeit-Aktienkurs Cirrus Logic
Bid:
Ask:
Aktienkurse zur Cirrus Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 137,40 | 138,79 | 133,00 | 134,28 | -2,56% | 484.161,00 |
| 04.03.2026 | 139,04 | 142,52 | 137,04 | 137,81 | -0,40% | 787,00 |
| 03.03.2026 | 139,90 | 140,82 | 136,18 | 138,36 | -3,28% | 471.981,00 |
| 02.03.2026 | 139,90 | 143,63 | 138,69 | 143,05 | 1,37% | 787,00 |
| 27.02.2026 | 142,94 | 142,94 | 138,91 | 141,12 | -2,69% | 985.685,00 |
| 26.02.2026 | 143,57 | 145,92 | 142,02 | 145,02 | 1,01% | 664.624,00 |
| 25.02.2026 | 145,18 | 145,45 | 143,29 | 143,57 | -1,05% | 489.809,00 |
| 24.02.2026 | 144,18 | 146,75 | 143,05 | 145,10 | 1,50% | 470.772,00 |
| 23.02.2026 | 141,87 | 143,55 | 139,86 | 142,95 | 0,57% | 601.535,00 |
| 20.02.2026 | 139,69 | 144,68 | 139,69 | 142,14 | 1,32% | 480.656,00 |
| 19.02.2026 | 145,21 | 145,62 | 136,81 | 140,29 | -3,90% | 667.416,00 |
| 18.02.2026 | 144,72 | 146,58 | 144,36 | 145,98 | 1,21% | 481.188,00 |
| 17.02.2026 | 143,58 | 146,73 | 141,55 | 144,24 | -0,27% | 685.003,00 |
| 13.02.2026 | 141,34 | 146,49 | 140,38 | 144,63 | 1,81% | 675.719,00 |
| 12.02.2026 | 141,29 | 144,79 | 139,26 | 142,05 | 0,62% | 563.500,00 |
| 11.02.2026 | 144,00 | 146,88 | 140,47 | 141,18 | -0,63% | 885.002,00 |
| 10.02.2026 | 139,49 | 142,53 | 139,27 | 142,08 | 1,75% | 952.652,00 |
| 09.02.2026 | 142,09 | 142,59 | 138,56 | 139,63 | -2,21% | 952.670,00 |
| 06.02.2026 | 140,01 | 144,76 | 138,60 | 142,78 | 1,91% | 999.428,00 |
| 05.02.2026 | 134,11 | 141,49 | 131,04 | 140,10 | 3,85% | 1.293.399,00 |
| 04.02.2026 | 128,00 | 144,24 | 126,15 | 134,91 | 8,29% | 2.027.221,00 |
| 03.02.2026 | 130,50 | 130,87 | 123,70 | 124,58 | -4,56% | 915.762,00 |
| 02.02.2026 | 126,04 | 132,90 | 125,33 | 130,53 | 0,15% | 834.077,00 |
| 30.01.2026 | 128,27 | 131,74 | 127,72 | 130,34 | 0,12% | 1.362.116,00 |
| 29.01.2026 | 130,20 | 130,32 | 125,05 | 130,18 | -0,37% | 696.142,00 |
| 28.01.2026 | 128,23 | 131,51 | 127,00 | 130,66 | 0,82% | 441.356,00 |
| 27.01.2026 | 129,44 | 131,20 | 128,85 | 129,60 | 1,04% | 395.083,00 |
| 26.01.2026 | 127,07 | 128,37 | 126,36 | 128,26 | 0,73% | 353.898,00 |
| 23.01.2026 | 129,91 | 130,31 | 125,85 | 127,33 | -2,52% | 365.760,00 |
| 22.01.2026 | 132,40 | 133,31 | 129,71 | 130,62 | -0,51% | 584.015,00 |
| 21.01.2026 | 127,26 | 133,87 | 126,48 | 131,29 | 4,49% | 1.097.779,00 |
| 20.01.2026 | 121,56 | 127,61 | 121,56 | 125,65 | 2,76% | 703.115,00 |
| 19.01.2026 | 121,23 | 122,27 | 121,07 | 122,27 | -0,76% | - |
| 16.01.2026 | 124,16 | 125,00 | 122,20 | 123,21 | -0,06% | 281.120,00 |
| 15.01.2026 | 126,12 | 126,55 | 122,15 | 123,28 | -0,88% | 655.726,00 |
| 14.01.2026 | 123,57 | 128,00 | 122,96 | 124,38 | 0,66% | 494.452,00 |
| 13.01.2026 | 122,57 | 124,64 | 122,36 | 123,57 | 1,78% | 388.055,00 |
| 12.01.2026 | 121,00 | 121,97 | 119,07 | 121,41 | -0,29% | 282.886,00 |
| 09.01.2026 | 123,04 | 123,48 | 121,37 | 121,76 | -0,86% | 333.625,00 |
| 08.01.2026 | 118,81 | 123,45 | 118,56 | 122,82 | 2,60% | 457.764,00 |
| 07.01.2026 | 122,33 | 123,26 | 115,93 | 119,71 | -2,72% | 470.487,00 |
| 06.01.2026 | 118,74 | 123,75 | 118,74 | 123,06 | 4,03% | 560.977,00 |
| 05.01.2026 | 120,69 | 123,00 | 117,99 | 118,29 | -1,15% | 457.509,00 |
| 02.01.2026 | 120,26 | 122,03 | 119,44 | 119,67 | 0,99% | 276.134,00 |
| 31.12.2025 | 120,68 | 120,72 | 118,45 | 118,50 | -1,58% | 213.657,00 |
| 30.12.2025 | 120,12 | 120,74 | 119,68 | 120,40 | 0,22% | 245.844,00 |
| 29.12.2025 | 120,78 | 121,74 | 119,03 | 120,13 | -0,61% | 206.858,00 |
| 26.12.2025 | 122,03 | 122,06 | 120,55 | 120,87 | -0,56% | 205.172,00 |
| 24.12.2025 | 121,56 | 122,41 | 120,69 | 121,55 | 0,34% | 122.330,00 |
| 23.12.2025 | 120,21 | 121,77 | 119,71 | 121,14 | 0,49% | 248.445,00 |
| 22.12.2025 | 122,26 | 122,30 | 120,08 | 120,55 | -0,49% | 336.816,00 |
| 19.12.2025 | 119,68 | 122,53 | 119,68 | 121,14 | 0,96% | 1.692.650,00 |
| 18.12.2025 | 122,33 | 123,08 | 119,68 | 119,99 | -0,03% | 361.734,00 |
| 17.12.2025 | 121,40 | 124,60 | 119,39 | 120,03 | -0,91% | 401.166,00 |
| 16.12.2025 | 122,78 | 123,04 | 120,19 | 121,13 | -1,02% | 347.539,00 |
| 15.12.2025 | 124,11 | 125,00 | 121,85 | 122,38 | -0,11% | 454.290,00 |
| 12.12.2025 | 126,02 | 126,97 | 122,41 | 122,52 | -2,78% | 441.973,00 |
| 11.12.2025 | 126,00 | 126,89 | 124,56 | 126,02 | -0,22% | 348.053,00 |
| 10.12.2025 | 125,77 | 127,01 | 124,35 | 126,30 | 0,76% | 429.808,00 |
| 09.12.2025 | 122,54 | 126,64 | 122,24 | 125,35 | 2,27% | 545.010,00 |
| 08.12.2025 | 124,27 | 125,39 | 121,94 | 122,57 | -1,01% | 381.150,00 |
| 05.12.2025 | 123,41 | 124,85 | 122,40 | 123,82 | 1,59% | 444.374,00 |
| 04.12.2025 | 122,17 | 123,56 | 121,21 | 121,88 | -0,22% | 454.025,00 |
| 03.12.2025 | 122,86 | 124,01 | 121,87 | 122,15 | 0,33% | 633.739,00 |
| 02.12.2025 | 119,03 | 122,22 | 119,02 | 121,75 | 2,83% | 724.108,00 |
| 01.12.2025 | 119,35 | 119,62 | 117,74 | 118,40 | -1,61% | 480.208,00 |
| 28.11.2025 | 120,43 | 121,06 | 119,28 | 120,34 | 0,48% | 235.295,00 |
| 26.11.2025 | 118,73 | 120,71 | 117,88 | 119,77 | 1,02% | 463.667,00 |
| 25.11.2025 | 116,98 | 118,83 | 116,00 | 118,56 | 1,52% | 350.570,00 |
| 24.11.2025 | 117,65 | 118,16 | 116,07 | 116,78 | -1,13% | 368.920,00 |
| 21.11.2025 | 114,01 | 118,74 | 113,31 | 118,12 | 3,99% | 650.954,00 |
| 20.11.2025 | 117,30 | 118,64 | 113,35 | 113,59 | -1,95% | 453.900,00 |
| 19.11.2025 | 115,51 | 117,90 | 115,29 | 115,85 | 0,26% | 430.386,00 |
| 18.11.2025 | 114,65 | 116,35 | 114,00 | 115,55 | 0,10% | 528.648,00 |
| 17.11.2025 | 118,22 | 119,56 | 114,68 | 115,44 | -3,28% | 530.195,00 |
| 14.11.2025 | 117,44 | 120,40 | 117,44 | 119,36 | -0,18% | 705.733,00 |
| 13.11.2025 | 121,15 | 123,36 | 119,19 | 119,58 | -1,52% | 698.388,00 |
| 12.11.2025 | 121,58 | 124,00 | 121,31 | 121,43 | 0,85% | 450.478,00 |
| 11.11.2025 | 118,99 | 120,99 | 118,58 | 120,41 | 1,42% | 431.757,00 |
| 10.11.2025 | 120,35 | 121,73 | 118,67 | 118,72 | 0,07% | 694.104,00 |
| 07.11.2025 | 116,65 | 119,65 | 116,17 | 118,64 | -0,04% | 795.546,00 |
| 06.11.2025 | 120,01 | 122,58 | 118,53 | 118,69 | -0,61% | 722.728,00 |
| 05.11.2025 | 127,05 | 130,10 | 116,39 | 119,42 | -7,88% | 1.584.298,00 |
| 04.11.2025 | 129,60 | 130,46 | 128,60 | 129,63 | -1,23% | 605.753,00 |
| 03.11.2025 | 132,19 | 132,39 | 129,11 | 131,24 | -1,06% | 955.155,00 |
| 31.10.2025 | 132,55 | 134,15 | 131,62 | 132,65 | 0,08% | 721.064,00 |
| 30.10.2025 | 131,87 | 135,57 | 131,36 | 132,55 | 0,95% | 593.637,00 |
| 29.10.2025 | 136,07 | 136,92 | 130,51 | 131,30 | -2,75% | 692.503,00 |
| 28.10.2025 | 132,39 | 136,23 | 131,04 | 135,01 | 1,65% | 436.027,00 |
| 27.10.2025 | 131,98 | 133,69 | 131,71 | 132,82 | 1,70% | 355.370,00 |
| 24.10.2025 | 132,78 | 132,90 | 130,00 | 130,60 | -0,54% | 282.713,00 |
| 23.10.2025 | 128,27 | 131,45 | 128,13 | 131,31 | 1,86% | - |
| 22.10.2025 | 128,85 | 129,97 | 126,63 | 128,92 | -1,20% | 458.260,00 |
| 21.10.2025 | 130,34 | 131,29 | 129,64 | 130,49 | -0,56% | 346.452,00 |
| 20.10.2025 | 127,20 | 131,87 | 127,00 | 131,22 | 4,13% | 528.332,00 |
| 17.10.2025 | 124,81 | 126,02 | 122,42 | 126,02 | 2,26% | - |
| 16.10.2025 | 123,51 | 125,02 | 122,65 | 123,23 | 0,51% | 450.775,00 |
| 15.10.2025 | 123,74 | 123,99 | 121,22 | 122,60 | 1,34% | 414.638,00 |
| 14.10.2025 | 118,29 | 122,23 | 118,29 | 120,98 | 0,29% | 308.873,00 |
| 13.10.2025 | 118,99 | 120,64 | 117,60 | 120,63 | 4,28% | 505.635,00 |