119,589$
-0,15%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 350.572,00 |
| 24.11.2025 | 117,65 | 118,16 | 116,07 | 116,78 | -1,13% | 373.047,00 |
| 21.11.2025 | 114,01 | 118,74 | 113,31 | 118,12 | 3,99% | 656.476,00 |
| 20.11.2025 | 117,30 | 118,64 | 113,35 | 113,59 | -1,95% | 454.545,00 |
| 19.11.2025 | 115,51 | 117,90 | 115,29 | 115,85 | 0,26% | 431.601,00 |
| 18.11.2025 | 114,65 | 116,35 | 114,00 | 115,55 | 0,10% | 538.047,00 |
| 17.11.2025 | 118,22 | 119,56 | 114,68 | 115,44 | -3,24% | 530.249,00 |
| 14.11.2025 | 117,44 | 120,40 | 117,22 | 119,31 | -0,23% | 705.869,00 |
| 13.11.2025 | 121,15 | 123,36 | 119,19 | 119,58 | -1,52% | 701.150,00 |
| 12.11.2025 | 121,58 | 124,00 | 121,31 | 121,43 | 0,85% | 452.924,00 |
| 11.11.2025 | 118,99 | 120,99 | 118,58 | 120,41 | 1,42% | 434.894,00 |
| 10.11.2025 | 120,35 | 121,73 | 118,67 | 118,72 | 0,07% | 696.894,00 |
| 07.11.2025 | 116,65 | 119,65 | 116,00 | 118,64 | -0,04% | 810.053,00 |
| 06.11.2025 | 120,01 | 122,58 | 118,53 | 118,69 | -0,61% | 722.833,00 |
| 05.11.2025 | 127,05 | 130,20 | 116,40 | 119,42 | -7,88% | 1.586.985,00 |
| 04.11.2025 | 129,60 | 130,46 | 128,60 | 129,63 | -1,23% | 614.069,00 |
| 03.11.2025 | 132,19 | 132,39 | 129,11 | 131,24 | -1,06% | 955.292,00 |
| 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% | 282.860,00 |
| 23.10.2025 | 128,27 | 131,45 | 128,13 | 131,31 | 1,86% | 326.726,00 |
| 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 |
| 10.10.2025 | 124,58 | 124,88 | 115,54 | 115,68 | -7,29% | 541.027,00 |
| 09.10.2025 | 126,70 | 126,83 | 123,43 | 124,78 | -1,52% | 276.376,00 |
| 08.10.2025 | 124,80 | 127,35 | 124,41 | 126,70 | 2,24% | 374.963,00 |
| 07.10.2025 | 129,00 | 129,17 | 123,40 | 123,93 | -3,20% | 345.548,00 |
| 06.10.2025 | 128,90 | 129,56 | 127,50 | 128,03 | 0,68% | 269.987,00 |
| 03.10.2025 | 126,64 | 128,65 | 125,78 | 127,16 | 0,41% | 414.346,00 |
| 02.10.2025 | 127,34 | 129,00 | 126,52 | 126,64 | 0,74% | 556.309,00 |
| 01.10.2025 | 124,52 | 125,86 | 123,06 | 125,71 | 0,34% | 805.303,00 |
| 30.09.2025 | 124,00 | 125,97 | 122,78 | 125,29 | 1,01% | 412.033,00 |
| 29.09.2025 | 127,54 | 127,54 | 122,68 | 124,04 | -1,66% | 579.680,00 |
| 26.09.2025 | 125,91 | 127,07 | 125,45 | 126,14 | 0,43% | 325.402,00 |
| 25.09.2025 | 125,58 | 126,10 | 122,62 | 125,60 | -0,61% | 322.267,00 |
| 24.09.2025 | 127,06 | 127,99 | 125,64 | 126,37 | -0,85% | 424.687,00 |
| 23.09.2025 | 127,25 | 129,07 | 125,50 | 127,45 | 0,13% | 806.474,00 |
| 22.09.2025 | 120,99 | 128,18 | 120,65 | 127,28 | 5,96% | 847.460,00 |
| 19.09.2025 | 122,22 | 122,22 | 118,32 | 120,12 | -2,14% | 1.675.708,00 |
| 18.09.2025 | 121,34 | 122,85 | 120,00 | 122,75 | 3,00% | 657.840,00 |
| 17.09.2025 | 118,94 | 121,12 | 117,33 | 119,17 | 0,36% | 380.484,00 |
| 16.09.2025 | 117,29 | 118,90 | 116,25 | 118,74 | 1,85% | 453.523,00 |
| 15.09.2025 | 117,13 | 118,72 | 115,91 | 116,58 | -0,18% | 364.469,00 |
| 12.09.2025 | 115,84 | 117,30 | 115,46 | 116,79 | 1,40% | 693.872,00 |
| 11.09.2025 | 113,24 | 115,70 | 113,11 | 115,18 | 2,23% | 495.339,00 |
| 10.09.2025 | 116,20 | 116,65 | 109,88 | 112,67 | -3,22% | 663.441,00 |
| 09.09.2025 | 117,82 | 118,12 | 115,79 | 116,42 | -0,86% | 622.922,00 |
| 08.09.2025 | 116,41 | 117,77 | 115,20 | 117,43 | 1,48% | 614.216,00 |
| 05.09.2025 | 116,12 | 117,69 | 115,29 | 115,72 | 0,40% | 383.720,00 |
| 04.09.2025 | 112,56 | 115,33 | 111,00 | 115,26 | 1,86% | 315.099,00 |
| 03.09.2025 | 113,75 | 114,13 | 111,59 | 113,16 | -0,03% | 397.777,00 |
| 02.09.2025 | 112,12 | 113,36 | 111,05 | 113,19 | -0,88% | 417.116,00 |
| 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 | 99,32 | 102,08 | 1,36% | 618.249,00 |
| 31.07.2025 | 102,43 | 103,63 | 100,47 | 100,71 | -3,10% | 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 |