129,134$
1,89%
Echtzeit-Aktienkurs Cirrus Logic
Bid:
Ask:
Aktienkurse zur Cirrus Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 129,38 | 131,25 | 127,95 | 129,43 | 2,07% | 340.684,00 |
| 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 |
| 13.06.2024 | 124,01 | 125,19 | 123,12 | 124,14 | 0,32% | 392.951,00 |
| 12.06.2024 | 120,91 | 124,86 | 120,38 | 123,74 | 3,35% | 493.049,00 |
| 11.06.2024 | 119,58 | 119,98 | 118,89 | 119,73 | 0,23% | 358.018,00 |
| 10.06.2024 | 116,13 | 119,76 | 115,60 | 119,46 | 1,65% | 425.477,00 |
| 07.06.2024 | 118,29 | 119,70 | 117,19 | 117,52 | -1,14% | 297.794,00 |
| 06.06.2024 | 117,03 | 120,30 | 116,86 | 118,87 | 1,60% | 587.587,00 |
| 05.06.2024 | 115,60 | 117,64 | 114,69 | 117,00 | 2,50% | 480.789,00 |
| 04.06.2024 | 114,08 | 114,75 | 113,44 | 114,15 | -0,38% | 288.089,00 |
| 03.06.2024 | 115,23 | 115,91 | 114,14 | 114,58 | -0,10% | 399.746,00 |
| 31.05.2024 | 114,59 | 115,55 | 112,41 | 114,70 | -0,05% | 475.734,00 |
| 30.05.2024 | 115,02 | 115,47 | 113,66 | 114,76 | -0,27% | 353.533,00 |
| 29.05.2024 | 114,83 | 116,51 | 113,51 | 115,07 | -1,39% | 472.461,00 |
| 28.05.2024 | 114,98 | 117,12 | 114,12 | 116,69 | 1,95% | 551.125,00 |
| 24.05.2024 | 115,33 | 116,14 | 114,15 | 114,46 | 0,35% | 409.422,00 |
| 23.05.2024 | 115,70 | 115,70 | 113,21 | 114,06 | -0,49% | 414.867,00 |
| 22.05.2024 | 114,21 | 115,18 | 113,45 | 114,62 | 0,79% | 439.237,00 |
| 21.05.2024 | 111,52 | 114,20 | 110,59 | 113,72 | 0,65% | 413.400,00 |
| 20.05.2024 | 110,38 | 113,83 | 110,38 | 112,99 | 2,70% | 431.950,00 |
| 17.05.2024 | 109,94 | 111,43 | 108,68 | 110,02 | -1,96% | 478.130,00 |
| 16.05.2024 | 110,34 | 112,67 | 110,34 | 112,22 | -0,16% | 427.185,00 |
| 15.05.2024 | 111,62 | 112,67 | 109,89 | 112,40 | 1,56% | 574.222,00 |
| 14.05.2024 | 108,18 | 111,74 | 107,71 | 110,67 | 2,68% | 801.044,00 |
| 13.05.2024 | 106,14 | 108,25 | 105,53 | 107,78 | 1,55% | 597.067,00 |
| 10.05.2024 | 104,07 | 107,01 | 103,31 | 106,13 | 2,26% | 676.647,00 |
| 09.05.2024 | 102,65 | 104,16 | 101,40 | 103,78 | 1,51% | 702.191,00 |
| 08.05.2024 | 102,89 | 103,30 | 97,77 | 102,24 | 12,07% | 1.551.671,00 |
| 07.05.2024 | 90,96 | 92,49 | 90,29 | 91,23 | 1,39% | 809.815,00 |
| 06.05.2024 | 89,01 | 90,03 | 88,57 | 89,98 | 1,70% | 519.914,00 |
| 03.05.2024 | 87,67 | 88,88 | 86,67 | 88,48 | 2,99% | 325.867,00 |
| 02.05.2024 | 85,12 | 86,84 | 84,56 | 85,91 | 2,31% | 389.027,00 |
| 01.05.2024 | 86,63 | 87,70 | 83,92 | 83,97 | -5,19% | 534.125,00 |
| 30.04.2024 | 89,52 | 90,52 | 88,50 | 88,57 | -1,92% | 315.763,00 |
| 29.04.2024 | 88,53 | 90,94 | 88,53 | 90,30 | 2,00% | 251.418,00 |
| 26.04.2024 | 87,22 | 89,10 | 87,22 | 88,53 | 1,40% | 203.839,00 |
| 25.04.2024 | 86,08 | 88,26 | 86,08 | 87,31 | 1,18% | 230.016,00 |
| 24.04.2024 | 85,48 | 87,19 | 85,40 | 86,29 | 2,40% | 429.495,00 |
| 23.04.2024 | 84,51 | 85,48 | 84,01 | 84,27 | -0,24% | 386.363,00 |
| 22.04.2024 | 82,91 | 85,20 | 82,03 | 84,47 | 2,99% | 475.730,00 |
| 19.04.2024 | 82,76 | 83,59 | 81,30 | 82,02 | -1,36% | 269.475,00 |
| 18.04.2024 | 85,00 | 85,00 | 82,96 | 83,15 | -2,54% | 232.658,00 |
| 17.04.2024 | 86,11 | 86,83 | 85,26 | 85,32 | -0,52% | 264.622,00 |
| 16.04.2024 | 86,56 | 86,94 | 85,77 | 85,77 | -1,37% | 261.934,00 |
| 15.04.2024 | 89,00 | 89,24 | 86,35 | 86,96 | -1,81% | 274.493,00 |
| 12.04.2024 | 89,11 | 89,68 | 87,61 | 88,56 | -2,52% | 422.654,00 |
| 11.04.2024 | 90,57 | 90,87 | 89,43 | 90,85 | 0,84% | 315.130,00 |
| 10.04.2024 | 92,09 | 92,66 | 89,53 | 90,09 | -3,79% | 279.119,00 |
| 09.04.2024 | 92,79 | 93,70 | 92,38 | 93,64 | 2,11% | 246.155,00 |
| 08.04.2024 | 92,00 | 93,19 | 91,67 | 91,71 | -0,07% | 201.254,00 |
| 05.04.2024 | 90,16 | 91,82 | 89,98 | 91,77 | 1,48% | 272.844,00 |
| 04.04.2024 | 93,00 | 93,56 | 89,92 | 90,43 | -1,36% | 217.384,00 |
| 03.04.2024 | 90,51 | 92,25 | 90,51 | 91,68 | -0,04% | 322.214,00 |
| 02.04.2024 | 91,23 | 91,83 | 90,10 | 91,72 | -0,14% | 308.275,00 |
| 01.04.2024 | 92,56 | 93,96 | 91,43 | 91,85 | -0,77% | 404.789,00 |
| 28.03.2024 | 91,93 | 92,78 | 91,73 | 92,56 | 0,67% | 253.461,00 |
| 27.03.2024 | 90,09 | 91,95 | 89,77 | 91,94 | 2,90% | 207.650,00 |
| 26.03.2024 | 90,11 | 91,09 | 89,32 | 89,35 | -1,03% | 213.543,00 |
| 25.03.2024 | 90,08 | 90,97 | 89,74 | 90,28 | -0,65% | 214.822,00 |
| 22.03.2024 | 90,30 | 91,27 | 90,05 | 90,87 | 0,70% | 303.277,00 |
| 21.03.2024 | 91,97 | 92,35 | 90,23 | 90,24 | -0,31% | 320.568,00 |
| 20.03.2024 | 89,47 | 90,83 | 88,51 | 90,52 | 2,13% | 318.429,00 |
| 19.03.2024 | 88,11 | 89,26 | 87,39 | 88,63 | -0,30% | 307.781,00 |
| 18.03.2024 | 89,56 | 91,12 | 88,87 | 88,90 | 0,26% | 365.196,00 |
| 15.03.2024 | 89,48 | 90,27 | 88,56 | 88,67 | -1,36% | 918.290,00 |
| 14.03.2024 | 91,44 | 91,78 | 89,05 | 89,89 | -1,79% | 574.613,00 |
| 13.03.2024 | 92,71 | 93,40 | 91,39 | 91,53 | -2,08% | 318.135,00 |
| 12.03.2024 | 93,84 | 93,89 | 92,44 | 93,47 | 0,78% | 235.882,00 |
| 11.03.2024 | 91,66 | 93,17 | 91,27 | 92,75 | 0,26% | 290.553,00 |
| 08.03.2024 | 94,58 | 94,99 | 92,45 | 92,51 | -1,86% | 269.567,00 |
| 07.03.2024 | 92,37 | 95,55 | 92,37 | 94,26 | 3,30% | 343.080,00 |
| 06.03.2024 | 90,59 | 92,86 | 90,31 | 91,25 | 2,14% | 403.396,00 |
| 05.03.2024 | 91,23 | 91,40 | 88,70 | 89,34 | -2,97% | 528.177,00 |