110,172$
-0,53%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 110,25 | 111,21 | 108,29 | 108,90 | -1,68% | - |
| 08.09.2026 | 114,14 | 114,55 | 110,41 | 110,76 | -2,16% | 1.153.718,00 |
| 04.09.2026 | 113,13 | 114,09 | 111,27 | 113,21 | 0,07% | 1.084.418,00 |
| 03.09.2026 | 112,31 | 114,29 | 111,66 | 113,13 | 0,06% | 889.137,00 |
| 02.09.2026 | 109,55 | 114,53 | 109,30 | 113,06 | 3,62% | 1.271.855,00 |
| 01.09.2026 | 107,90 | 109,37 | 106,26 | 109,11 | -0,37% | 1.453.802,00 |
| 31.08.2026 | 108,92 | 109,75 | 108,08 | 109,51 | 0,95% | 1.189.291,00 |
| 28.08.2026 | 110,85 | 110,85 | 108,12 | 108,48 | -2,19% | 611.486,00 |
| 27.08.2026 | 111,56 | 111,93 | 108,81 | 110,91 | 0,49% | 603.988,00 |
| 26.08.2026 | 111,85 | 112,46 | 109,92 | 110,37 | -0,96% | 676.018,00 |
| 25.08.2026 | 112,84 | 113,01 | 110,58 | 111,43 | -0,22% | 590.483,00 |
| 24.08.2026 | 114,51 | 114,71 | 111,46 | 111,68 | -3,16% | 719.652,00 |
| 21.08.2026 | 117,18 | 117,26 | 114,67 | 115,33 | -1,32% | 613.451,00 |
| 20.08.2026 | 117,89 | 119,95 | 116,44 | 116,88 | -0,97% | 697.568,00 |
| 19.08.2026 | 118,16 | 119,44 | 116,28 | 118,02 | 0,94% | 1.015.022,00 |
| 18.08.2026 | 118,48 | 119,89 | 116,00 | 116,92 | -2,50% | 816.851,00 |
| 17.08.2026 | 120,97 | 121,96 | 119,61 | 119,92 | -0,97% | 734.479,00 |
| 14.08.2026 | 122,79 | 123,00 | 119,97 | 121,09 | -0,08% | 535.582,00 |
| 13.08.2026 | 121,98 | 123,35 | 120,76 | 121,19 | -0,62% | 797.796,00 |
| 12.08.2026 | 124,80 | 125,99 | 121,22 | 121,94 | -0,03% | 873.010,00 |
| 11.08.2026 | 123,58 | 125,77 | 120,82 | 121,98 | 0,11% | 719.511,00 |
| 10.08.2026 | 124,96 | 125,90 | 121,69 | 121,84 | -2,47% | 998.884,00 |
| 07.08.2026 | 125,79 | 126,57 | 122,67 | 124,92 | 1,14% | 902.130,00 |
| 06.08.2026 | 122,15 | 129,65 | 119,85 | 123,51 | -4,57% | 1.720.591,00 |
| 05.08.2026 | 132,09 | 134,38 | 128,78 | 129,42 | -3,15% | 995.519,00 |
| 04.08.2026 | 129,08 | 133,76 | 127,05 | 133,63 | 4,95% | 549.442,00 |
| 03.08.2026 | 127,99 | 129,07 | 125,44 | 127,33 | -1,56% | 800.030,00 |
| 31.07.2026 | 132,21 | 133,84 | 128,84 | 129,35 | -1,87% | 886.666,00 |
| 30.07.2026 | 134,39 | 137,04 | 131,07 | 131,81 | -1,74% | 703.166,00 |
| 29.07.2026 | 134,32 | 136,39 | 131,75 | 134,14 | -1,48% | 893.505,00 |
| 28.07.2026 | 134,69 | 136,83 | 133,10 | 136,16 | 0,02% | 760.607,00 |
| 27.07.2026 | 134,33 | 136,33 | 132,86 | 136,13 | 1,89% | 513.630,00 |
| 24.07.2026 | 133,53 | 136,71 | 132,89 | 133,61 | 0,04% | 543.584,00 |
| 23.07.2026 | 137,09 | 137,09 | 131,63 | 133,55 | -4,26% | 1.005.417,00 |
| 22.07.2026 | 138,81 | 140,67 | 138,25 | 139,49 | 0,09% | 404.794,00 |
| 21.07.2026 | 139,11 | 140,75 | 137,56 | 139,37 | 1,89% | 465.015,00 |
| 20.07.2026 | 138,57 | 139,79 | 136,64 | 136,79 | -0,86% | 603.847,00 |
| 17.07.2026 | 134,02 | 138,59 | 134,02 | 137,98 | 0,76% | 688.243,00 |
| 16.07.2026 | 136,33 | 137,23 | 134,77 | 136,94 | -1,45% | 666.887,00 |
| 15.07.2026 | 139,25 | 141,00 | 137,01 | 138,96 | 1,21% | 601.719,00 |
| 14.07.2026 | 149,81 | 150,82 | 136,01 | 137,30 | -6,32% | 972.759,00 |
| 13.07.2026 | 148,41 | 148,91 | 145,01 | 146,57 | -2,52% | 454.781,00 |
| 10.07.2026 | 149,03 | 152,21 | 148,00 | 150,36 | 0,28% | 483.812,00 |
| 09.07.2026 | 150,00 | 152,67 | 149,90 | 149,94 | 2,15% | 620.191,00 |
| 08.07.2026 | 147,09 | 149,06 | 146,35 | 146,79 | 0,15% | 878.783,00 |
| 07.07.2026 | 143,88 | 148,32 | 143,69 | 146,57 | -1,49% | 475.605,00 |
| 06.07.2026 | 147,80 | 150,93 | 147,12 | 148,79 | 1,74% | 470.423,00 |
| 02.07.2026 | 146,52 | 149,28 | 142,05 | 146,24 | -0,07% | 729.618,00 |
| 01.07.2026 | 147,02 | 147,66 | 144,62 | 146,34 | -1,47% | 672.943,00 |
| 30.06.2026 | 146,86 | 148,98 | 145,80 | 148,53 | 1,36% | 566.220,00 |
| 29.06.2026 | 145,67 | 148,17 | 142,40 | 146,53 | 0,02% | 816.273,00 |
| 26.06.2026 | 150,70 | 151,13 | 145,46 | 146,50 | -4,86% | 1.006.183,00 |
| 25.06.2026 | 160,78 | 163,76 | 152,52 | 153,98 | -2,34% | 634.434,00 |
| 24.06.2026 | 158,44 | 158,59 | 155,32 | 157,67 | -0,07% | 449.477,00 |
| 23.06.2026 | 158,15 | 161,81 | 155,00 | 157,78 | -4,58% | 633.549,00 |
| 22.06.2026 | 167,29 | 168,87 | 165,16 | 165,35 | 0,23% | 521.099,00 |
| 19.06.2026 | 164,97 | 165,32 | 164,96 | 164,97 | -0,19% | - |
| 18.06.2026 | 165,10 | 166,28 | 163,18 | 165,29 | 3,19% | 950.337,00 |
| 17.06.2026 | 162,66 | 164,55 | 159,48 | 160,18 | -0,41% | 386.998,00 |
| 16.06.2026 | 165,51 | 169,02 | 160,38 | 160,84 | -3,07% | 431.940,00 |
| 15.06.2026 | 169,42 | 171,11 | 165,13 | 165,94 | 1,13% | 414.845,00 |
| 12.06.2026 | 162,78 | 166,72 | 160,68 | 164,09 | 0,71% | 420.374,00 |
| 11.06.2026 | 161,45 | 163,27 | 157,27 | 162,93 | 3,14% | 461.767,00 |
| 10.06.2026 | 162,67 | 165,69 | 156,77 | 157,97 | -3,71% | 563.168,00 |
| 09.06.2026 | 168,29 | 169,16 | 156,29 | 164,06 | -0,91% | 681.873,00 |
| 08.06.2026 | 168,39 | 169,68 | 164,74 | 165,56 | 0,71% | 602.763,00 |
| 05.06.2026 | 171,75 | 172,04 | 163,80 | 164,40 | -6,39% | 401.657,00 |
| 04.06.2026 | 175,65 | 178,20 | 172,74 | 175,63 | -1,83% | 370.708,00 |
| 03.06.2026 | 170,83 | 180,18 | 170,81 | 178,90 | 4,85% | 461.951,00 |
| 02.06.2026 | 170,12 | 170,70 | 164,74 | 170,62 | 1,72% | 947.714,00 |
| 01.06.2026 | 167,73 | 172,00 | 167,41 | 167,73 | -1,31% | 575.228,00 |
| 29.05.2026 | 175,70 | 177,12 | 168,49 | 169,95 | -2,53% | 715.738,00 |
| 28.05.2026 | 173,64 | 175,25 | 169,33 | 174,37 | 0,45% | 366.173,00 |
| 27.05.2026 | 180,17 | 180,42 | 172,14 | 173,59 | -2,64% | 396.525,00 |
| 26.05.2026 | 173,73 | 178,57 | 171,40 | 178,30 | 4,17% | 494.246,00 |
| 22.05.2026 | 166,66 | 172,36 | 166,65 | 171,17 | 2,74% | 408.896,00 |
| 21.05.2026 | 164,40 | 168,66 | 164,39 | 166,60 | 0,43% | 465.005,00 |
| 20.05.2026 | 161,27 | 166,15 | 158,09 | 165,90 | 2,95% | 873.414,00 |
| 19.05.2026 | 157,37 | 161,81 | 156,67 | 161,14 | 0,54% | 639.074,00 |
| 18.05.2026 | 161,11 | 163,37 | 158,75 | 160,28 | 0,36% | 734.605,00 |
| 15.05.2026 | 159,89 | 161,32 | 158,00 | 159,71 | -1,86% | 387.851,00 |
| 14.05.2026 | 166,72 | 167,20 | 161,07 | 162,73 | -2,26% | 514.971,00 |
| 13.05.2026 | 170,20 | 170,44 | 164,44 | 166,50 | 0,02% | 597.265,00 |
| 12.05.2026 | 170,48 | 171,15 | 162,87 | 166,47 | -4,45% | 505.497,00 |
| 11.05.2026 | 173,14 | 176,32 | 169,29 | 174,23 | 1,49% | 612.949,00 |
| 08.05.2026 | 175,27 | 175,40 | 166,50 | 171,67 | 0,07% | 790.485,00 |
| 07.05.2026 | 174,04 | 179,00 | 169,73 | 171,55 | 2,30% | 1.179.261,00 |
| 06.05.2026 | 172,66 | 172,66 | 167,01 | 167,69 | -2,06% | 1.084.879,00 |
| 05.05.2026 | 165,05 | 171,31 | 165,00 | 171,22 | 4,30% | 730.692,00 |
| 04.05.2026 | 163,99 | 166,01 | 162,00 | 164,15 | -0,05% | 545.280,00 |
| 01.05.2026 | 162,05 | 164,35 | 159,54 | 164,24 | 0,71% | 588.673,00 |
| 30.04.2026 | 159,50 | 163,19 | 157,26 | 163,08 | 3,69% | 908.655,00 |
| 29.04.2026 | 164,97 | 165,03 | 156,25 | 157,28 | -3,22% | 884.535,00 |
| 28.04.2026 | 169,00 | 169,75 | 161,70 | 162,51 | -4,85% | 722.799,00 |
| 27.04.2026 | 174,73 | 174,84 | 169,91 | 170,79 | -1,94% | 521.459,00 |
| 24.04.2026 | 175,26 | 175,77 | 171,56 | 174,17 | 0,79% | 476.374,00 |
| 23.04.2026 | 171,58 | 173,84 | 170,50 | 172,81 | 1,72% | 513.153,00 |
| 22.04.2026 | 171,59 | 173,00 | 167,85 | 169,89 | 0,09% | 603.840,00 |
| 21.04.2026 | 169,16 | 171,02 | 167,75 | 169,73 | 0,80% | 810.865,00 |
| 20.04.2026 | 167,81 | 170,04 | 167,07 | 168,38 | 0,35% | 571.754,00 |