104,818$
-5,34%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 99,30 | 107,56 | 99,30 | 104,82 | -5,33% | - |
| 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 |
| 27.09.2024 | 122,65 | 122,91 | 120,49 | 121,60 | -0,32% | 566.328,00 |
| 26.09.2024 | 124,14 | 124,14 | 119,79 | 121,99 | 1,84% | 898.751,00 |
| 25.09.2024 | 121,09 | 122,42 | 118,73 | 119,79 | -2,34% | 803.627,00 |
| 24.09.2024 | 125,83 | 126,50 | 122,42 | 122,66 | -1,34% | 547.418,00 |
| 23.09.2024 | 123,91 | 126,49 | 123,36 | 124,33 | 0,99% | 373.208,00 |
| 20.09.2024 | 124,11 | 124,18 | 121,32 | 123,11 | -1,59% | 1.606.431,00 |
| 19.09.2024 | 126,34 | 127,17 | 124,56 | 125,10 | 1,80% | 633.158,00 |
| 18.09.2024 | 124,33 | 125,98 | 122,27 | 122,89 | -0,74% | 478.408,00 |
| 17.09.2024 | 125,23 | 125,97 | 122,82 | 123,80 | -1,13% | 778.227,00 |
| 16.09.2024 | 129,00 | 129,94 | 119,21 | 125,22 | -5,97% | 972.898,00 |
| 13.09.2024 | 135,47 | 135,47 | 131,75 | 133,17 | -0,59% | 579.543,00 |
| 12.09.2024 | 136,29 | 137,73 | 133,43 | 133,96 | -1,95% | 451.600,00 |
| 11.09.2024 | 132,37 | 137,22 | 131,42 | 136,63 | 4,35% | 407.547,00 |
| 10.09.2024 | 134,41 | 134,76 | 128,45 | 130,94 | -2,73% | 541.355,00 |
| 09.09.2024 | 134,15 | 135,46 | 133,08 | 134,61 | 1,73% | 412.427,00 |
| 06.09.2024 | 138,21 | 138,21 | 131,38 | 132,32 | -4,34% | 411.644,00 |
| 05.09.2024 | 137,34 | 139,90 | 135,74 | 138,32 | -0,16% | 372.152,00 |
| 04.09.2024 | 136,32 | 141,16 | 136,01 | 138,54 | 0,78% | 396.581,00 |
| 03.09.2024 | 143,17 | 143,35 | 136,50 | 137,47 | -5,64% | 773.805,00 |
| 30.08.2024 | 146,60 | 147,08 | 142,16 | 145,69 | 0,94% | 546.957,00 |
| 29.08.2024 | 142,14 | 147,46 | 142,09 | 144,33 | 1,99% | 454.859,00 |
| 28.08.2024 | 143,00 | 143,95 | 140,05 | 141,51 | -1,28% | 307.484,00 |
| 27.08.2024 | 140,32 | 144,27 | 139,53 | 143,35 | 1,14% | 352.844,00 |
| 26.08.2024 | 144,52 | 144,77 | 140,77 | 141,73 | -1,93% | 327.660,00 |
| 23.08.2024 | 141,15 | 145,10 | 140,39 | 144,52 | 3,37% | 640.025,00 |
| 22.08.2024 | 142,62 | 143,10 | 139,19 | 139,81 | -2,04% | 337.026,00 |
| 21.08.2024 | 141,44 | 144,83 | 141,10 | 142,72 | 2,17% | 685.513,00 |
| 20.08.2024 | 139,93 | 141,38 | 139,41 | 139,69 | -0,57% | 304.899,00 |
| 19.08.2024 | 141,02 | 141,73 | 138,82 | 140,49 | -0,66% | 374.044,00 |
| 16.08.2024 | 139,94 | 141,83 | 139,07 | 141,43 | -0,23% | 302.091,00 |
| 15.08.2024 | 139,96 | 142,75 | 139,13 | 141,76 | 3,41% | 420.475,00 |
| 14.08.2024 | 137,73 | 138,01 | 134,49 | 137,08 | -0,42% | 407.297,00 |
| 13.08.2024 | 134,21 | 138,07 | 133,55 | 137,66 | 4,24% | 430.959,00 |
| 12.08.2024 | 132,79 | 135,00 | 131,49 | 132,06 | -0,59% | 427.975,00 |
| 09.08.2024 | 131,46 | 134,68 | 130,48 | 132,85 | 0,94% | 609.030,00 |
| 08.08.2024 | 126,81 | 132,51 | 124,82 | 131,61 | 6,14% | 729.792,00 |
| 07.08.2024 | 130,15 | 131,99 | 121,00 | 124,00 | 7,46% | 1.189.339,00 |
| 06.08.2024 | 113,58 | 116,79 | 112,55 | 115,39 | 2,15% | 634.570,00 |
| 05.08.2024 | 108,99 | 116,10 | 107,62 | 112,96 | -1,54% | 660.601,00 |
| 02.08.2024 | 117,57 | 118,41 | 113,79 | 114,73 | -5,28% | 536.964,00 |
| 01.08.2024 | 129,25 | 130,82 | 119,41 | 121,12 | -7,25% | 690.222,00 |
| 31.07.2024 | 132,78 | 132,78 | 128,27 | 130,59 | 1,08% | 535.456,00 |
| 30.07.2024 | 131,73 | 132,47 | 128,13 | 129,20 | -1,34% | 615.033,00 |
| 29.07.2024 | 130,58 | 132,67 | 129,69 | 130,96 | 1,33% | 398.593,00 |
| 26.07.2024 | 129,38 | 131,25 | 127,95 | 129,24 | 1,92% | 405.489,00 |
| 25.07.2024 | 129,27 | 130,00 | 125,75 | 126,81 | -2,39% | 638.578,00 |
| 24.07.2024 | 135,91 | 136,34 | 129,53 | 129,92 | -5,66% | 482.760,00 |
| 23.07.2024 | 137,09 | 138,90 | 136,65 | 137,71 | -0,49% | 299.365,00 |
| 22.07.2024 | 137,93 | 138,64 | 135,18 | 138,39 | 2,61% | 439.675,00 |
| 19.07.2024 | 138,34 | 138,82 | 134,01 | 134,87 | -2,84% | 448.823,00 |
| 18.07.2024 | 140,88 | 140,88 | 135,20 | 138,81 | 0,07% | 598.813,00 |
| 17.07.2024 | 140,12 | 140,65 | 138,06 | 138,71 | -2,76% | 570.137,00 |
| 16.07.2024 | 140,83 | 142,83 | 140,18 | 142,65 | 2,02% | 426.286,00 |
| 15.07.2024 | 137,86 | 141,94 | 137,37 | 139,82 | 2,09% | 451.533,00 |
| 12.07.2024 | 136,29 | 139,00 | 134,90 | 136,96 | 1,29% | 298.338,00 |
| 11.07.2024 | 137,57 | 137,75 | 134,11 | 135,22 | -1,01% | 332.248,00 |
| 10.07.2024 | 136,35 | 136,95 | 134,70 | 136,60 | 0,84% | 799.409,00 |
| 09.07.2024 | 131,49 | 138,65 | 131,40 | 135,46 | 3,86% | 736.827,00 |
| 08.07.2024 | 130,41 | 131,22 | 129,40 | 130,43 | 0,87% | 322.672,00 |
| 05.07.2024 | 128,82 | 129,75 | 127,91 | 129,30 | 0,57% | 413.656,00 |
| 03.07.2024 | 129,86 | 130,18 | 128,30 | 128,57 | -0,92% | 294.986,00 |
| 02.07.2024 | 127,14 | 130,29 | 127,14 | 129,77 | 1,95% | 354.234,00 |
| 01.07.2024 | 127,83 | 128,07 | 125,81 | 127,29 | -0,29% | 407.297,00 |
| 28.06.2024 | 127,86 | 130,04 | 126,33 | 127,66 | 0,67% | 666.308,00 |
| 27.06.2024 | 126,80 | 127,32 | 125,03 | 126,81 | -0,04% | 397.049,00 |
| 26.06.2024 | 125,90 | 127,86 | 125,39 | 126,86 | 0,15% | 517.367,00 |
| 25.06.2024 | 123,77 | 126,68 | 122,87 | 126,67 | 2,91% | 398.664,00 |
| 24.06.2024 | 124,31 | 125,34 | 122,98 | 123,09 | -2,28% | 544.927,00 |
| 21.06.2024 | 123,71 | 126,93 | 122,66 | 125,96 | 0,89% | 1.938.885,00 |
| 20.06.2024 | 126,98 | 128,11 | 123,74 | 124,85 | -1,81% | 526.892,00 |
| 18.06.2024 | 125,90 | 128,64 | 125,90 | 127,15 | 1,31% | 637.019,00 |
| 17.06.2024 | 122,69 | 125,64 | 122,34 | 125,51 | 2,41% | 386.647,00 |
| 14.06.2024 | 122,45 | 123,16 | 121,62 | 122,56 | -1,27% | 225.042,00 |