134,250$
-2,58%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 137,40 | 138,79 | 133,00 | 134,28 | -2,56% | 787,00 |
| 04.03.2026 | 139,04 | 142,52 | 137,04 | 137,81 | -0,41% | 482.361,00 |
| 03.03.2026 | 139,90 | 140,82 | 136,18 | 138,38 | -3,25% | 471.985,00 |
| 02.03.2026 | 139,90 | 143,63 | 138,69 | 143,03 | 1,35% | 377.233,00 |
| 27.02.2026 | 142,94 | 142,94 | 138,91 | 141,12 | -2,69% | 985.685,00 |
| 26.02.2026 | 143,57 | 145,92 | 142,02 | 145,02 | 1,01% | 664.624,00 |
| 25.02.2026 | 145,18 | 145,45 | 143,29 | 143,57 | -1,05% | 489.809,00 |
| 24.02.2026 | 144,18 | 146,75 | 143,05 | 145,10 | 1,50% | 470.772,00 |
| 23.02.2026 | 141,87 | 143,55 | 139,86 | 142,95 | 0,57% | 601.535,00 |
| 20.02.2026 | 139,69 | 144,68 | 139,69 | 142,14 | 1,32% | 480.656,00 |
| 19.02.2026 | 145,21 | 145,62 | 136,81 | 140,29 | -3,90% | 667.416,00 |
| 18.02.2026 | 144,72 | 146,58 | 144,36 | 145,98 | 1,21% | 481.188,00 |
| 17.02.2026 | 143,58 | 146,73 | 141,55 | 144,24 | -0,27% | 685.003,00 |
| 13.02.2026 | 141,34 | 146,49 | 140,38 | 144,63 | 1,81% | 675.719,00 |
| 12.02.2026 | 141,29 | 144,79 | 139,26 | 142,05 | 0,62% | 563.500,00 |
| 11.02.2026 | 144,00 | 146,88 | 140,47 | 141,18 | -0,63% | 885.002,00 |
| 10.02.2026 | 139,49 | 142,53 | 139,27 | 142,08 | 1,75% | 952.652,00 |
| 09.02.2026 | 142,09 | 142,59 | 138,56 | 139,63 | -2,21% | 952.670,00 |
| 06.02.2026 | 140,01 | 144,76 | 138,60 | 142,78 | 1,91% | 999.428,00 |
| 05.02.2026 | 134,11 | 141,49 | 131,04 | 140,10 | 3,85% | 1.293.399,00 |
| 04.02.2026 | 128,00 | 144,24 | 126,15 | 134,91 | 8,29% | 2.027.221,00 |
| 03.02.2026 | 130,50 | 130,87 | 123,70 | 124,58 | -4,56% | 915.762,00 |
| 02.02.2026 | 126,04 | 132,90 | 125,33 | 130,53 | 0,15% | 834.077,00 |
| 30.01.2026 | 128,27 | 131,74 | 127,72 | 130,34 | 0,12% | 1.362.116,00 |
| 29.01.2026 | 130,20 | 130,32 | 125,05 | 130,18 | -0,37% | 696.142,00 |
| 28.01.2026 | 128,23 | 131,51 | 127,00 | 130,66 | 0,82% | 441.356,00 |
| 27.01.2026 | 129,44 | 131,20 | 128,85 | 129,60 | 1,04% | 395.083,00 |
| 26.01.2026 | 127,07 | 128,37 | 126,36 | 128,26 | 0,73% | 353.898,00 |
| 23.01.2026 | 129,91 | 130,31 | 125,85 | 127,33 | -2,52% | 365.760,00 |
| 22.01.2026 | 132,40 | 133,31 | 129,71 | 130,62 | -0,51% | 584.015,00 |
| 21.01.2026 | 127,26 | 133,87 | 126,48 | 131,29 | 4,49% | 1.097.779,00 |
| 20.01.2026 | 121,56 | 127,61 | 121,56 | 125,65 | 1,98% | 703.115,00 |
| 16.01.2026 | 124,16 | 125,00 | 122,20 | 123,21 | -0,06% | 281.120,00 |
| 15.01.2026 | 126,12 | 126,55 | 122,15 | 123,28 | -0,88% | 655.726,00 |
| 14.01.2026 | 123,57 | 128,00 | 122,96 | 124,38 | 0,66% | 494.607,00 |
| 13.01.2026 | 122,57 | 124,64 | 121,79 | 123,57 | 1,78% | 388.067,00 |
| 12.01.2026 | 121,00 | 121,97 | 119,07 | 121,41 | -0,29% | 291.099,00 |
| 09.01.2026 | 123,04 | 123,48 | 121,37 | 121,76 | -0,86% | 335.558,00 |
| 08.01.2026 | 118,81 | 123,45 | 118,56 | 122,82 | 2,60% | 494.781,00 |
| 07.01.2026 | 122,33 | 123,26 | 115,93 | 119,71 | -2,72% | 470.493,00 |
| 06.01.2026 | 118,74 | 123,75 | 118,74 | 123,06 | 3,99% | 561.039,00 |
| 05.01.2026 | 120,69 | 123,00 | 117,99 | 118,34 | -1,11% | 457.697,00 |