109,011$
-2,06%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 111,46 | 111,54 | 108,20 | 109,07 | -2,00% | 787.449,00 |
| 20.02.2025 | 111,99 | 112,43 | 110,28 | 111,30 | -0,09% | 574.144,00 |
| 19.02.2025 | 111,70 | 113,14 | 111,05 | 111,40 | 0,18% | 578.107,00 |
| 18.02.2025 | 109,27 | 111,33 | 109,12 | 111,20 | 1,56% | 870.396,00 |
| 17.02.2025 | 109,48 | 109,50 | 109,48 | 109,50 | 0,40% | - |
| 14.02.2025 | 107,47 | 110,49 | 106,99 | 109,06 | 1,97% | 748.463,00 |
| 13.02.2025 | 104,02 | 107,19 | 104,02 | 106,95 | 3,04% | 844.910,00 |
| 12.02.2025 | 101,95 | 103,86 | 100,77 | 103,79 | 0,27% | 634.401,00 |
| 11.02.2025 | 103,57 | 105,92 | 103,44 | 103,51 | -0,84% | 500.856,00 |
| 10.02.2025 | 106,87 | 107,73 | 102,81 | 104,39 | -2,23% | 1.051.237,00 |
| 07.02.2025 | 104,84 | 107,46 | 104,69 | 106,77 | 2,26% | 1.261.331,00 |
| 06.02.2025 | 107,85 | 108,15 | 101,43 | 104,41 | -4,51% | 1.532.423,00 |
| 05.02.2025 | 112,00 | 112,48 | 102,27 | 109,34 | 7,84% | 1.862.768,00 |
| 04.02.2025 | 98,81 | 104,12 | 98,24 | 101,39 | 2,10% | 1.170.964,00 |
| 03.02.2025 | 97,81 | 100,05 | 95,25 | 99,30 | -1,14% | 1.048.141,00 |
| 31.01.2025 | 100,94 | 102,63 | 99,03 | 100,44 | 1,16% | 901.680,00 |
| 30.01.2025 | 98,91 | 100,27 | 98,23 | 99,29 | 1,17% | 684.102,00 |
| 29.01.2025 | 100,75 | 101,87 | 97,66 | 98,14 | -2,75% | 720.978,00 |
| 28.01.2025 | 98,79 | 101,26 | 97,43 | 100,92 | 1,51% | 897.443,00 |
| 27.01.2025 | 99,75 | 102,07 | 98,98 | 99,42 | -1,96% | 645.464,00 |
| 24.01.2025 | 101,30 | 101,64 | 100,18 | 101,41 | 0,33% | 747.156,00 |
| 23.01.2025 | 99,02 | 101,23 | 98,19 | 101,08 | 0,78% | 561.653,00 |
| 22.01.2025 | 100,19 | 101,14 | 98,61 | 100,30 | 0,05% | 485.142,00 |
| 21.01.2025 | 101,42 | 101,58 | 99,24 | 100,25 | -0,74% | 618.308,00 |
| 17.01.2025 | 102,78 | 103,07 | 100,00 | 101,00 | 0,15% | 667.540,00 |
| 16.01.2025 | 102,50 | 102,61 | 100,78 | 100,85 | -1,04% | 402.995,00 |
| 15.01.2025 | 103,15 | 104,23 | 101,82 | 101,91 | 0,56% | 444.558,00 |
| 14.01.2025 | 101,47 | 102,11 | 99,87 | 101,34 | 1,41% | 537.907,00 |
| 13.01.2025 | 100,29 | 100,96 | 98,80 | 99,93 | -1,20% | 652.014,00 |
| 10.01.2025 | 103,62 | 104,57 | 99,66 | 101,14 | -3,86% | 655.989,00 |
| 08.01.2025 | 104,38 | 105,28 | 101,35 | 105,20 | 0,00% | 635.831,00 |
| 07.01.2025 | 103,90 | 105,84 | 103,16 | 105,20 | 2,65% | 808.503,00 |
| 06.01.2025 | 101,74 | 104,49 | 101,74 | 102,48 | 1,68% | 696.579,00 |
| 03.01.2025 | 99,54 | 100,94 | 98,29 | 100,79 | 1,39% | 753.048,00 |
| 02.01.2025 | 100,00 | 101,73 | 98,87 | 99,41 | -0,17% | 541.777,00 |
| 31.12.2024 | 100,43 | 100,87 | 99,02 | 99,58 | -0,61% | 458.361,00 |
| 30.12.2024 | 100,51 | 101,10 | 99,02 | 100,19 | -1,65% | 418.558,00 |
| 27.12.2024 | 103,24 | 103,25 | 101,13 | 101,87 | -1,56% | 276.666,00 |
| 26.12.2024 | 101,95 | 104,24 | 101,64 | 103,48 | 0,99% | 469.796,00 |
| 24.12.2024 | 102,81 | 103,06 | 101,42 | 102,47 | -0,15% | 241.276,00 |
| 23.12.2024 | 100,89 | 103,11 | 100,89 | 102,62 | 2,05% | 521.898,00 |
| 20.12.2024 | 100,09 | 101,85 | 99,07 | 100,56 | 0,40% | 2.122.112,00 |
| 19.12.2024 | 101,20 | 101,77 | 99,22 | 100,16 | -0,44% | 670.993,00 |
| 18.12.2024 | 104,21 | 104,95 | 99,20 | 100,60 | -2,62% | 554.470,00 |
| 17.12.2024 | 105,44 | 105,54 | 103,12 | 103,31 | -2,20% | 704.074,00 |
| 16.12.2024 | 106,74 | 107,29 | 105,28 | 105,63 | -1,01% | 545.708,00 |
| 13.12.2024 | 107,35 | 107,89 | 105,05 | 106,71 | 0,25% | 567.041,00 |
| 12.12.2024 | 106,49 | 107,68 | 104,74 | 106,44 | -0,21% | 505.769,00 |
| 11.12.2024 | 106,34 | 108,50 | 105,88 | 106,66 | 0,95% | 619.013,00 |
| 10.12.2024 | 105,34 | 106,24 | 104,12 | 105,66 | 0,33% | 553.955,00 |
| 09.12.2024 | 104,50 | 107,44 | 103,72 | 105,31 | 0,83% | 428.713,00 |
| 06.12.2024 | 104,33 | 105,97 | 103,84 | 104,44 | 0,46% | 532.554,00 |
| 05.12.2024 | 104,69 | 107,27 | 103,67 | 103,96 | 0,25% | 736.298,00 |
| 04.12.2024 | 106,76 | 106,76 | 103,11 | 103,70 | -1,80% | 700.437,00 |
| 03.12.2024 | 106,59 | 107,09 | 105,10 | 105,60 | -2,08% | 852.779,00 |
| 02.12.2024 | 104,56 | 108,82 | 104,44 | 107,84 | 3,25% | 679.856,00 |
| 29.11.2024 | 106,44 | 106,86 | 104,37 | 104,45 | -1,01% | 373.956,00 |
| 27.11.2024 | 107,41 | 107,80 | 104,06 | 105,52 | -1,76% | 407.526,00 |
| 26.11.2024 | 109,61 | 110,00 | 107,00 | 107,41 | -1,30% | 502.184,00 |
| 25.11.2024 | 105,63 | 109,85 | 104,87 | 108,82 | 3,82% | 894.410,00 |
| 22.11.2024 | 102,24 | 104,97 | 102,03 | 104,82 | 2,21% | 568.635,00 |
| 21.11.2024 | 101,17 | 102,98 | 100,38 | 102,55 | 2,33% | 467.359,00 |
| 20.11.2024 | 100,11 | 100,35 | 98,56 | 100,22 | -0,36% | 696.213,00 |
| 19.11.2024 | 100,65 | 101,90 | 100,39 | 100,58 | -0,47% | 554.373,00 |
| 18.11.2024 | 100,67 | 101,74 | 100,36 | 101,06 | 0,39% | 775.911,00 |
| 15.11.2024 | 100,16 | 102,16 | 99,70 | 100,67 | -0,82% | 796.859,00 |
| 14.11.2024 | 101,51 | 102,59 | 100,96 | 101,50 | 1,11% | 775.872,00 |
| 13.11.2024 | 103,42 | 104,48 | 100,38 | 100,39 | -4,13% | 1.092.443,00 |
| 12.11.2024 | 104,74 | 106,41 | 104,04 | 104,72 | -0,01% | 780.070,00 |
| 11.11.2024 | 103,58 | 104,87 | 102,20 | 104,73 | 0,98% | 868.704,00 |
| 08.11.2024 | 103,07 | 104,01 | 102,33 | 103,71 | 0,15% | 624.917,00 |
| 07.11.2024 | 105,82 | 105,82 | 103,11 | 103,55 | -0,54% | 756.424,00 |
| 06.11.2024 | 105,31 | 106,00 | 102,28 | 104,11 | 1,28% | 1.085.050,00 |
| 05.11.2024 | 100,49 | 109,35 | 100,00 | 102,79 | -7,17% | 1.948.491,00 |
| 04.11.2024 | 109,41 | 113,77 | 109,00 | 110,73 | 0,39% | 986.050,00 |
| 01.11.2024 | 110,89 | 112,24 | 109,55 | 110,30 | 0,44% | 695.986,00 |
| 31.10.2024 | 113,81 | 113,81 | 109,21 | 109,82 | -3,85% | 925.386,00 |
| 30.10.2024 | 117,65 | 120,24 | 112,61 | 114,22 | -5,76% | 1.165.509,00 |
| 29.10.2024 | 121,80 | 123,70 | 120,74 | 121,20 | -1,50% | 626.662,00 |
| 28.10.2024 | 122,30 | 125,85 | 122,10 | 123,05 | 0,68% | 436.050,00 |
| 25.10.2024 | 121,52 | 123,95 | 121,36 | 122,22 | 1,26% | 369.600,00 |
| 24.10.2024 | 120,25 | 121,46 | 119,61 | 120,70 | 1,34% | 448.844,00 |
| 23.10.2024 | 123,95 | 124,95 | 116,34 | 119,10 | -4,01% | 1.101.310,00 |
| 22.10.2024 | 124,23 | 124,31 | 122,19 | 124,07 | -0,97% | 452.018,00 |
| 21.10.2024 | 124,36 | 125,52 | 123,26 | 125,28 | 0,36% | 484.740,00 |
| 18.10.2024 | 124,71 | 124,98 | 122,37 | 124,83 | 1,60% | 459.225,00 |
| 17.10.2024 | 124,91 | 124,91 | 122,58 | 122,87 | 0,28% | 440.990,00 |
| 16.10.2024 | 125,60 | 125,60 | 122,20 | 122,53 | -1,19% | 588.031,00 |
| 15.10.2024 | 123,46 | 126,04 | 121,70 | 124,01 | 0,62% | 922.845,00 |
| 14.10.2024 | 120,65 | 124,78 | 120,65 | 123,25 | 2,96% | 561.983,00 |
| 11.10.2024 | 118,41 | 119,93 | 117,59 | 119,71 | 0,02% | 294.235,00 |
| 10.10.2024 | 117,57 | 119,80 | 116,39 | 119,69 | -1,25% | 798.061,00 |
| 09.10.2024 | 118,73 | 121,48 | 117,50 | 121,21 | 2,28% | 472.978,00 |
| 08.10.2024 | 117,80 | 118,97 | 115,96 | 118,51 | 1,03% | 410.647,00 |
| 07.10.2024 | 118,72 | 119,38 | 116,89 | 117,30 | -1,93% | 434.285,00 |
| 04.10.2024 | 121,79 | 122,09 | 118,70 | 119,61 | 0,62% | 338.046,00 |
| 03.10.2024 | 120,36 | 121,63 | 118,39 | 118,87 | -1,78% | 559.643,00 |
| 02.10.2024 | 120,17 | 122,60 | 119,26 | 121,03 | 1,65% | 430.356,00 |
| 01.10.2024 | 122,06 | 123,40 | 118,20 | 119,06 | -3,62% | 648.070,00 |
| 30.09.2024 | 121,47 | 123,83 | 121,40 | 123,53 | 1,59% | 764.218,00 |