98,317$
-1,50%
Echtzeit-Aktienkurs Cirrus Logic
Bid:
Ask:
Aktienkurse zur Cirrus Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 80,33 | 88,34 | 78,51 | 82,99 | -0,29% | 1.316.529,00 |
| 04.04.2025 | 85,06 | 86,65 | 82,16 | 83,23 | -6,28% | 1.091.331,00 |
| 03.04.2025 | 94,94 | 95,16 | 88,42 | 88,81 | -9,91% | 1.064.526,00 |
| 02.04.2025 | 98,48 | 99,97 | 98,03 | 98,58 | -1,25% | 479.530,00 |
| 01.04.2025 | 99,29 | 100,63 | 98,02 | 99,83 | 0,20% | 401.364,00 |
| 31.03.2025 | 98,07 | 99,92 | 96,01 | 99,63 | 0,12% | 550.841,00 |
| 28.03.2025 | 102,36 | 102,83 | 99,02 | 99,51 | -3,63% | 443.648,00 |
| 27.03.2025 | 103,07 | 104,31 | 101,98 | 103,26 | -0,05% | 535.071,00 |
| 26.03.2025 | 102,81 | 104,62 | 102,68 | 103,31 | 0,63% | 363.351,00 |
| 25.03.2025 | 102,25 | 103,72 | 101,74 | 102,66 | 0,08% | 336.541,00 |
| 24.03.2025 | 101,59 | 103,24 | 101,48 | 102,58 | 2,80% | 418.998,00 |
| 21.03.2025 | 98,57 | 100,10 | 97,27 | 99,79 | -0,08% | 2.452.191,00 |
| 20.03.2025 | 99,58 | 100,97 | 99,19 | 99,87 | -1,17% | 408.638,00 |
| 19.03.2025 | 100,70 | 102,33 | 100,22 | 101,05 | 0,19% | 340.090,00 |
| 18.03.2025 | 99,66 | 101,68 | 98,93 | 100,86 | 0,53% | 407.672,00 |
| 17.03.2025 | 99,62 | 101,13 | 98,78 | 100,33 | 0,51% | 493.306,00 |
| 14.03.2025 | 99,61 | 100,73 | 99,00 | 99,82 | 1,50% | 455.593,00 |
| 13.03.2025 | 98,14 | 100,34 | 97,62 | 98,34 | 0,46% | 552.440,00 |
| 12.03.2025 | 103,23 | 103,74 | 97,74 | 97,89 | -3,83% | 1.068.269,00 |
| 11.03.2025 | 104,73 | 104,73 | 98,83 | 101,79 | -2,84% | 797.287,00 |
| 10.03.2025 | 106,93 | 108,84 | 104,04 | 104,77 | -3,81% | 734.139,00 |
| 07.03.2025 | 103,77 | 109,30 | 103,50 | 108,92 | 5,85% | 622.639,00 |
| 06.03.2025 | 103,62 | 104,63 | 102,33 | 102,90 | -2,36% | 504.774,00 |
| 05.03.2025 | 103,50 | 105,57 | 102,58 | 105,39 | 2,09% | 419.070,00 |
| 04.03.2025 | 101,26 | 105,03 | 101,22 | 103,23 | 1,51% | 566.258,00 |
| 03.03.2025 | 104,51 | 105,89 | 100,95 | 101,69 | -2,42% | 512.339,00 |
| 28.02.2025 | 102,40 | 104,25 | 101,23 | 104,21 | 1,68% | 636.065,00 |
| 27.02.2025 | 109,07 | 109,89 | 102,35 | 102,49 | -6,68% | 756.631,00 |
| 26.02.2025 | 107,39 | 111,41 | 107,14 | 109,83 | 2,21% | 597.443,00 |
| 25.02.2025 | 108,27 | 110,35 | 107,29 | 107,46 | -1,04% | 735.757,00 |
| 24.02.2025 | 108,85 | 110,58 | 107,65 | 108,59 | -0,44% | 505.215,00 |
| 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 |