143,320$
-3,61%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 145,87 | 146,51 | 141,61 | 143,39 | -3,51% | 645.855,00 |
| 26.03.2026 | 141,94 | 154,90 | 140,20 | 148,60 | 3,69% | 1.731.841,00 |
| 25.03.2026 | 143,50 | 145,00 | 141,76 | 143,31 | 0,28% | 345.965,00 |
| 24.03.2026 | 135,69 | 143,69 | 135,69 | 142,91 | 4,41% | 540.304,00 |
| 23.03.2026 | 138,27 | 138,70 | 135,94 | 136,88 | 0,60% | 436.451,00 |
| 20.03.2026 | 136,74 | 137,85 | 134,74 | 136,07 | -0,49% | 1.179.748,00 |
| 19.03.2026 | 131,72 | 137,70 | 130,44 | 136,74 | 2,14% | 355.842,00 |
| 18.03.2026 | 135,70 | 136,90 | 133,50 | 133,88 | -1,46% | 376.328,00 |
| 17.03.2026 | 136,00 | 139,00 | 134,91 | 135,87 | 0,48% | 351.543,00 |
| 16.03.2026 | 136,51 | 138,00 | 135,00 | 135,22 | 1,13% | 492.447,00 |
| 13.03.2026 | 133,21 | 136,48 | 132,85 | 133,71 | 0,84% | 419.558,00 |
| 12.03.2026 | 133,76 | 134,68 | 130,67 | 132,59 | -2,06% | 465.443,00 |
| 11.03.2026 | 134,91 | 137,01 | 133,94 | 135,38 | 0,88% | 456.189,00 |
| 10.03.2026 | 134,02 | 135,68 | 133,33 | 134,19 | 0,17% | 701.633,00 |
| 09.03.2026 | 128,94 | 134,19 | 127,75 | 133,96 | 2,75% | 503.940,00 |
| 06.03.2026 | 131,38 | 132,63 | 129,68 | 130,37 | -2,91% | 556.487,00 |
| 05.03.2026 | 137,40 | 138,79 | 133,00 | 134,28 | -2,56% | 484.154,00 |
| 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 |
| 02.01.2026 | 120,26 | 122,03 | 119,44 | 119,67 | 0,99% | 276.235,00 |
| 31.12.2025 | 120,68 | 120,72 | 118,45 | 118,50 | -1,58% | 213.657,00 |
| 30.12.2025 | 120,12 | 120,74 | 119,68 | 120,40 | 0,22% | 245.935,00 |
| 29.12.2025 | 120,78 | 121,74 | 119,03 | 120,13 | -0,61% | 207.708,00 |
| 26.12.2025 | 122,03 | 122,06 | 120,55 | 120,87 | -0,56% | 207.881,00 |
| 24.12.2025 | 121,56 | 122,41 | 120,69 | 121,55 | 0,34% | 122.330,00 |
| 23.12.2025 | 120,21 | 121,77 | 119,71 | 121,14 | 0,49% | 255.463,00 |
| 22.12.2025 | 122,26 | 122,30 | 120,08 | 120,55 | -0,49% | 342.121,00 |
| 19.12.2025 | 119,68 | 122,53 | 119,68 | 121,14 | 0,95% | 1.694.104,00 |
| 18.12.2025 | 122,33 | 123,08 | 119,68 | 120,00 | 0,01% | 361.942,00 |
| 17.12.2025 | 121,40 | 124,60 | 119,39 | 119,99 | -0,94% | 404.325,00 |
| 16.12.2025 | 122,78 | 123,07 | 120,19 | 121,13 | -0,92% | 348.749,00 |
| 15.12.2025 | 124,11 | 125,00 | 121,85 | 122,25 | -0,22% | 456.996,00 |
| 12.12.2025 | 126,02 | 126,97 | 122,41 | 122,52 | -2,78% | 441.985,00 |
| 11.12.2025 | 126,00 | 126,89 | 124,56 | 126,02 | -0,28% | 373.069,00 |
| 10.12.2025 | 125,77 | 127,01 | 124,35 | 126,38 | 0,82% | 587.254,00 |
| 09.12.2025 | 122,54 | 126,64 | 122,24 | 125,35 | 2,30% | 545.435,00 |
| 08.12.2025 | 124,27 | 125,39 | 121,94 | 122,53 | -1,04% | 381.452,00 |
| 05.12.2025 | 123,41 | 124,85 | 122,40 | 123,82 | 1,59% | 444.374,00 |
| 04.12.2025 | 122,17 | 123,56 | 121,21 | 121,88 | -0,22% | 460.641,00 |
| 03.12.2025 | 122,86 | 124,01 | 121,87 | 122,15 | 0,33% | 639.948,00 |
| 02.12.2025 | 119,03 | 122,22 | 119,02 | 121,75 | 2,83% | 724.150,00 |
| 01.12.2025 | 119,35 | 119,62 | 117,74 | 118,40 | -1,61% | 490.533,00 |
| 28.11.2025 | 120,43 | 121,06 | 119,28 | 120,34 | 0,48% | 235.295,00 |
| 26.11.2025 | 118,73 | 120,71 | 117,88 | 119,77 | 1,02% | 463.667,00 |
| 25.11.2025 | 116,98 | 118,83 | 116,00 | 118,56 | 1,52% | 350.572,00 |
| 24.11.2025 | 117,65 | 118,30 | 116,07 | 116,78 | -1,13% | 373.047,00 |
| 21.11.2025 | 114,01 | 118,74 | 113,31 | 118,12 | 4,08% | 656.476,00 |
| 20.11.2025 | 117,30 | 118,64 | 113,35 | 113,49 | -1,99% | 454.545,00 |
| 19.11.2025 | 115,51 | 117,90 | 115,29 | 115,79 | 0,24% | 431.601,00 |
| 18.11.2025 | 114,65 | 116,35 | 114,00 | 115,51 | 0,06% | 538.047,00 |
| 17.11.2025 | 118,22 | 119,56 | 114,68 | 115,44 | -3,24% | 530.249,00 |
| 14.11.2025 | 117,44 | 120,40 | 117,22 | 119,31 | -0,23% | 705.869,00 |
| 13.11.2025 | 121,15 | 123,36 | 119,19 | 119,58 | -1,52% | 701.150,00 |
| 12.11.2025 | 121,58 | 124,00 | 121,31 | 121,43 | 0,86% | 452.924,00 |
| 11.11.2025 | 118,99 | 120,99 | 118,58 | 120,40 | 1,40% | 434.894,00 |
| 10.11.2025 | 120,35 | 121,73 | 118,67 | 118,74 | 0,08% | 696.894,00 |
| 07.11.2025 | 116,65 | 119,65 | 116,00 | 118,64 | 0,02% | 810.053,00 |
| 06.11.2025 | 120,01 | 122,58 | 118,53 | 118,62 | -0,67% | 722.833,00 |
| 05.11.2025 | 127,05 | 130,20 | 116,39 | 119,42 | -7,88% | 1.586.985,00 |
| 04.11.2025 | 129,60 | 130,46 | 128,60 | 129,63 | -1,23% | 614.069,00 |
| 03.11.2025 | 132,19 | 132,39 | 129,11 | 131,24 | -1,06% | 955.292,00 |