131,270$
-1,04%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 132,49 | 133,08 | 129,65 | 131,25 | -1,06% | 54.843,00 |
| 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 | 1,02% | 593.308,00 |
| 29.10.2025 | 136,07 | 136,92 | 130,51 | 131,21 | -2,81% | 692.091,00 |
| 28.10.2025 | 132,39 | 136,23 | 131,04 | 135,01 | 1,65% | 436.002,00 |
| 27.10.2025 | 131,98 | 133,69 | 131,71 | 132,82 | 1,70% | 355.256,00 |
| 24.10.2025 | 132,78 | 132,90 | 130,00 | 130,60 | -0,66% | 282.860,00 |
| 23.10.2025 | 127,51 | 131,63 | 127,17 | 131,47 | 1,98% | 326.516,00 |
| 22.10.2025 | 128,85 | 129,97 | 126,63 | 128,92 | -1,20% | 458.249,00 |
| 21.10.2025 | 130,34 | 131,29 | 129,64 | 130,49 | -0,56% | 346.331,00 |
| 20.10.2025 | 127,20 | 131,87 | 127,00 | 131,22 | 4,02% | 528.332,00 |
| 17.10.2025 | 125,15 | 126,53 | 122,55 | 126,15 | 2,37% | 480.524,00 |
| 16.10.2025 | 123,51 | 125,02 | 122,65 | 123,23 | 0,47% | 450.775,00 |
| 15.10.2025 | 123,74 | 123,99 | 121,22 | 122,65 | 1,38% | 410.005,00 |
| 14.10.2025 | 118,29 | 122,23 | 118,29 | 120,98 | 0,29% | 308.855,00 |
| 13.10.2025 | 118,99 | 120,64 | 117,60 | 120,63 | 4,28% | 505.397,00 |
| 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% | 276.364,00 |
| 08.10.2025 | 124,80 | 127,35 | 124,41 | 126,70 | 2,24% | 366.017,00 |
| 07.10.2025 | 129,00 | 129,17 | 123,40 | 123,93 | -3,20% | 345.087,00 |
| 06.10.2025 | 128,90 | 129,56 | 127,50 | 128,03 | 0,68% | 269.871,00 |
| 03.10.2025 | 127,13 | 128,61 | 126,00 | 127,16 | 0,41% | 52.355,00 |
| 02.10.2025 | 127,34 | 129,00 | 126,52 | 126,64 | 0,74% | 556.297,00 |
| 01.10.2025 | 124,52 | 125,86 | 123,06 | 125,71 | 0,34% | 732.394,00 |
| 30.09.2025 | 124,00 | 125,97 | 122,78 | 125,29 | 1,01% | 411.786,00 |
| 29.09.2025 | 127,54 | 127,54 | 122,68 | 124,04 | -1,66% | 575.591,00 |
| 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% | 322.230,00 |
| 24.09.2025 | 127,06 | 127,99 | 125,64 | 126,37 | -0,85% | 384.840,00 |
| 23.09.2025 | 127,25 | 129,07 | 125,50 | 127,45 | 0,13% | 802.982,00 |
| 22.09.2025 | 120,99 | 128,18 | 120,65 | 127,28 | 5,96% | 837.366,00 |
| 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% | 657.495,00 |
| 17.09.2025 | 118,94 | 121,12 | 117,33 | 119,17 | 0,36% | 380.210,00 |
| 16.09.2025 | 117,29 | 118,90 | 116,25 | 118,74 | 1,85% | 452.851,00 |
| 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% | 299.834,00 |
| 03.09.2025 | 113,75 | 114,13 | 111,59 | 113,16 | -0,03% | 381.452,00 |
| 02.09.2025 | 112,12 | 113,36 | 111,05 | 113,19 | -0,88% | 408.895,00 |
| 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% | 586.736,00 |
| 27.08.2025 | 116,01 | 117,66 | 115,74 | 117,20 | 0,40% | 530.502,00 |
| 26.08.2025 | 115,99 | 118,62 | 115,99 | 116,73 | 0,62% | 1.057.767,00 |
| 25.08.2025 | 117,38 | 117,38 | 115,61 | 116,01 | -1,17% | 263.204,00 |
| 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% | 355.086,00 |
| 20.08.2025 | 113,41 | 113,60 | 110,90 | 112,82 | -0,26% | 455.072,00 |
| 19.08.2025 | 113,22 | 114,00 | 112,50 | 113,11 | 0,11% | 406.355,00 |
| 18.08.2025 | 110,97 | 113,30 | 110,97 | 112,99 | 1,74% | 623.093,00 |
| 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% | 490.588,00 |
| 13.08.2025 | 108,66 | 111,03 | 108,10 | 110,66 | 1,86% | 482.939,00 |
| 12.08.2025 | 105,54 | 108,71 | 104,55 | 108,64 | 3,95% | 546.423,00 |
| 11.08.2025 | 104,07 | 106,05 | 104,07 | 104,51 | 0,66% | 679.150,00 |
| 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% | 680.559,00 |
| 06.08.2025 | 107,00 | 107,00 | 92,02 | 97,25 | -7,35% | 1.960.447,00 |
| 05.08.2025 | 105,45 | 107,10 | 104,00 | 104,97 | -0,58% | 1.264.303,00 |
| 04.08.2025 | 101,57 | 105,69 | 101,43 | 105,58 | 3,43% | 743.610,00 |
| 01.08.2025 | 99,96 | 102,56 | 99,32 | 102,08 | 1,32% | 618.249,00 |
| 31.07.2025 | 102,43 | 103,63 | 100,47 | 100,75 | -3,06% | 420.708,00 |
| 30.07.2025 | 106,27 | 106,27 | 103,29 | 103,93 | -1,08% | 342.641,00 |
| 29.07.2025 | 104,86 | 106,00 | 103,57 | 105,07 | 0,95% | 390.015,00 |
| 28.07.2025 | 101,61 | 104,43 | 101,47 | 104,08 | 2,88% | 410.343,00 |
| 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% | 595.973,00 |
| 23.07.2025 | 103,70 | 103,70 | 101,64 | 102,93 | -1,32% | 361.685,00 |
| 22.07.2025 | 104,32 | 105,01 | 103,69 | 104,31 | -0,31% | 372.319,00 |
| 21.07.2025 | 103,72 | 105,48 | 103,72 | 104,63 | 1,22% | 418.395,00 |
| 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% | 480.796,00 |
| 16.07.2025 | 102,12 | 102,52 | 100,47 | 102,29 | 0,15% | 290.785,00 |
| 15.07.2025 | 105,46 | 106,00 | 102,13 | 102,14 | -1,92% | 366.344,00 |
| 14.07.2025 | 103,84 | 104,40 | 102,14 | 104,14 | -0,28% | 469.271,00 |
| 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% | 491.995,00 |
| 09.07.2025 | 107,66 | 107,97 | 102,33 | 104,95 | -2,52% | 795.676,00 |
| 08.07.2025 | 107,33 | 109,13 | 106,92 | 107,66 | 1,41% | 617.833,00 |
| 07.07.2025 | 109,08 | 109,50 | 106,08 | 106,16 | -3,73% | 331.227,00 |
| 03.07.2025 | 110,00 | 111,48 | 109,93 | 110,27 | 0,78% | 257.777,00 |
| 02.07.2025 | 108,52 | 109,82 | 107,84 | 109,42 | 0,39% | 383.232,00 |
| 01.07.2025 | 104,05 | 109,90 | 104,05 | 108,99 | 4,54% | 830.205,00 |
| 30.06.2025 | 106,17 | 106,57 | 104,05 | 104,26 | -1,63% | 543.071,00 |
| 27.06.2025 | 107,77 | 108,50 | 105,08 | 105,98 | -1,40% | 689.235,00 |
| 26.06.2025 | 107,63 | 108,42 | 106,86 | 107,48 | -0,09% | 814.479,00 |
| 25.06.2025 | 107,30 | 107,66 | 105,52 | 107,58 | 0,81% | 409.454,00 |
| 24.06.2025 | 106,22 | 108,35 | 105,89 | 106,72 | 1,00% | 418.345,00 |
| 23.06.2025 | 104,49 | 106,38 | 103,85 | 105,66 | 1,27% | 411.142,00 |
| 20.06.2025 | 104,94 | 105,80 | 102,72 | 104,34 | 0,00% | 728.230,00 |
| 18.06.2025 | 103,49 | 105,33 | 103,11 | 104,34 | 0,97% | 450.938,00 |
| 17.06.2025 | 103,06 | 104,15 | 102,82 | 103,34 | -0,72% | 360.397,00 |
| 16.06.2025 | 101,94 | 104,09 | 101,72 | 104,09 | 3,18% | 423.150,00 |
| 13.06.2025 | 101,55 | 102,55 | 100,75 | 100,88 | -1,78% | 353.042,00 |
| 12.06.2025 | 101,94 | 103,04 | 101,60 | 102,71 | 0,04% | 387.512,00 |