114,475€
-1,99%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 115,55 | 116,98 | 112,75 | 113,05 | -3,21% | - |
| 30.07.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 1,17% | 1,00 |
| 29.07.2026 | 115,45 | 115,45 | 115,45 | 115,45 | -3,06% | 5,00 |
| 28.07.2026 | 118,75 | 119,43 | 117,00 | 119,10 | 1,69% | - |
| 27.07.2026 | 118,80 | 119,83 | 116,80 | 117,13 | -1,66% | - |
| 24.07.2026 | 119,10 | 119,10 | 119,10 | 119,10 | -3,37% | 1,00 |
| 23.07.2026 | 122,35 | 123,25 | 122,35 | 123,25 | 0,92% | 6,00 |
| 22.07.2026 | 121,23 | 123,23 | 119,95 | 122,13 | -0,63% | - |
| 21.07.2026 | 122,90 | 122,90 | 122,90 | 122,90 | 2,10% | 20,00 |
| 20.07.2026 | 120,83 | 125,05 | 120,00 | 120,38 | 1,71% | - |
| 17.07.2026 | 115,95 | 120,00 | 115,95 | 118,35 | 1,11% | 5,00 |
| 16.07.2026 | 118,85 | 118,85 | 117,05 | 117,05 | -4,64% | 115,00 |
| 15.07.2026 | 122,75 | 122,75 | 122,75 | 122,75 | -1,19% | 2,00 |
| 14.07.2026 | 129,00 | 130,95 | 121,70 | 124,23 | -4,28% | - |
| 13.07.2026 | 130,10 | 131,23 | 128,25 | 129,77 | -2,75% | - |
| 10.07.2026 | 133,45 | 133,45 | 133,45 | 133,45 | 0,28% | 1,00 |
| 09.07.2026 | 128,90 | 133,50 | 128,75 | 133,08 | 3,76% | - |
| 08.07.2026 | 128,25 | 128,25 | 128,25 | 128,25 | 0,41% | 1,00 |
| 07.07.2026 | 129,10 | 129,27 | 126,38 | 127,73 | -2,83% | - |
| 06.07.2026 | 129,40 | 132,08 | 128,90 | 131,45 | 0,00% | - |
| 03.07.2026 | 127,00 | 131,45 | 127,00 | 131,45 | 1,58% | 20,00 |
| 02.07.2026 | 129,40 | 129,40 | 129,40 | 129,40 | 0,12% | 1,00 |
| 01.07.2026 | 130,10 | 130,10 | 127,75 | 129,25 | -0,08% | 106,00 |
| 30.06.2026 | 129,35 | 129,35 | 129,35 | 129,35 | 1,69% | 5,00 |
| 29.06.2026 | 127,20 | 127,20 | 127,20 | 127,20 | -1,43% | 4,00 |
| 26.06.2026 | 132,45 | 132,45 | 129,05 | 129,05 | -3,41% | 150,00 |
| 25.06.2026 | 139,70 | 143,80 | 133,60 | 133,60 | -3,83% | 277,00 |
| 24.06.2026 | 139,75 | 141,13 | 137,23 | 138,93 | -3,22% | - |
| 23.06.2026 | 143,55 | 143,55 | 143,55 | 143,55 | -1,78% | 3,00 |
| 22.06.2026 | 146,15 | 146,15 | 146,15 | 146,15 | -0,03% | 5,00 |
| 19.06.2026 | 146,20 | 146,20 | 146,20 | 146,20 | 5,45% | 1,00 |
| 18.06.2026 | 138,60 | 138,65 | 138,60 | 138,65 | 0,76% | 75,00 |
| 17.06.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -6,04% | 10,00 |
| 16.06.2026 | 146,45 | 146,45 | 146,45 | 146,45 | 2,92% | 1,00 |
| 15.06.2026 | 146,30 | 146,30 | 142,30 | 142,30 | 1,21% | 4,00 |
| 12.06.2026 | 142,70 | 143,20 | 140,60 | 140,60 | 0,64% | 8,00 |
| 11.06.2026 | 139,70 | 139,70 | 139,70 | 139,70 | 1,43% | 2,00 |
| 10.06.2026 | 141,30 | 142,90 | 137,10 | 137,73 | -0,24% | - |
| 09.06.2026 | 142,15 | 142,15 | 138,05 | 138,05 | -5,09% | 68,00 |
| 08.06.2026 | 145,45 | 145,45 | 145,45 | 145,45 | -1,42% | 50,00 |
| 05.06.2026 | 144,50 | 147,55 | 144,50 | 147,55 | -2,30% | 5,00 |
| 04.06.2026 | 153,50 | 153,80 | 148,48 | 151,02 | -1,96% | - |
| 03.06.2026 | 144,75 | 154,05 | 144,75 | 154,05 | 8,75% | 39,00 |
| 02.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | -2,01% | 1,00 |
| 01.06.2026 | 148,50 | 148,50 | 143,05 | 144,55 | -4,87% | 140,00 |
| 29.05.2026 | 147,50 | 151,95 | 147,50 | 151,95 | 1,13% | 12,00 |
| 28.05.2026 | 146,85 | 151,05 | 146,60 | 150,25 | 0,33% | 81,00 |
| 27.05.2026 | 157,00 | 157,00 | 149,75 | 149,75 | -1,74% | 52,00 |
| 26.05.2026 | 146,40 | 152,40 | 146,10 | 152,40 | 0,76% | 33,00 |
| 25.05.2026 | 151,25 | 151,25 | 151,25 | 151,25 | 2,06% | 1,00 |
| 22.05.2026 | 148,60 | 148,60 | 148,20 | 148,20 | 2,53% | 6,00 |
| 21.05.2026 | 144,55 | 144,55 | 144,55 | 144,55 | 3,18% | 2,00 |
| 20.05.2026 | 139,75 | 140,10 | 139,75 | 140,10 | 0,65% | 15,00 |
| 19.05.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -0,61% | 4,00 |
| 18.05.2026 | 134,90 | 140,05 | 134,90 | 140,05 | 1,30% | 29,00 |
| 15.05.2026 | 138,38 | 138,90 | 136,27 | 138,25 | -1,39% | - |
| 14.05.2026 | 142,60 | 144,10 | 139,98 | 140,20 | -2,37% | - |
| 13.05.2026 | 142,68 | 145,65 | 142,05 | 143,60 | 3,05% | - |
| 12.05.2026 | 147,20 | 148,15 | 139,33 | 139,35 | -3,40% | - |
| 11.05.2026 | 145,85 | 149,33 | 143,83 | 144,25 | 0,63% | - |
| 08.05.2026 | 146,88 | 150,48 | 141,88 | 143,35 | -4,18% | - |
| 07.05.2026 | 141,27 | 151,95 | 139,23 | 149,60 | 4,36% | - |
| 06.05.2026 | 147,08 | 149,63 | 142,60 | 143,35 | 0,12% | - |
| 05.05.2026 | 140,00 | 143,40 | 139,68 | 143,18 | 2,10% | - |
| 04.05.2026 | 139,93 | 141,75 | 138,80 | 140,23 | 0,38% | - |
| 30.04.2026 | 136,25 | 139,70 | 136,20 | 139,70 | 3,94% | 52,00 |
| 29.04.2026 | 137,05 | 137,05 | 134,40 | 134,40 | -6,18% | 76,00 |
| 28.04.2026 | 143,25 | 143,25 | 143,25 | 143,25 | -0,97% | 2,00 |
| 27.04.2026 | 150,70 | 150,70 | 144,65 | 144,65 | -1,57% | 35,00 |
| 24.04.2026 | 151,40 | 151,40 | 146,95 | 146,95 | -1,14% | 65,00 |
| 23.04.2026 | 146,80 | 148,65 | 146,80 | 148,65 | 2,31% | 17,00 |
| 22.04.2026 | 147,70 | 147,80 | 145,00 | 145,30 | 0,94% | 148,00 |
| 21.04.2026 | 143,52 | 145,63 | 142,93 | 143,95 | -0,69% | - |
| 20.04.2026 | 140,35 | 144,95 | 140,35 | 144,95 | 2,08% | 54,00 |
| 17.04.2026 | 139,30 | 142,90 | 138,15 | 142,00 | 2,38% | 173,00 |
| 16.04.2026 | 132,30 | 138,70 | 132,30 | 138,70 | 1,72% | 41,00 |
| 15.04.2026 | 138,35 | 140,00 | 134,30 | 136,35 | -0,13% | 96,00 |
| 14.04.2026 | 137,02 | 137,20 | 134,50 | 136,52 | 0,79% | - |
| 13.04.2026 | 136,10 | 137,15 | 134,83 | 135,45 | 0,63% | - |
| 10.04.2026 | 138,70 | 138,70 | 134,60 | 134,60 | -0,79% | 2,00 |
| 09.04.2026 | 132,60 | 136,50 | 131,88 | 135,68 | 4,69% | - |
| 08.04.2026 | 129,60 | 129,60 | 129,60 | 129,60 | 1,53% | 15,00 |
| 07.04.2026 | 127,65 | 127,65 | 127,65 | 127,65 | 0,91% | 200,00 |
| 02.04.2026 | 125,50 | 127,00 | 123,50 | 126,50 | -1,94% | - |
| 01.04.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 3,20% | 12,00 |
| 31.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 2,04% | 13,00 |
| 30.03.2026 | 125,50 | 126,50 | 121,50 | 122,50 | -2,00% | - |
| 27.03.2026 | 129,00 | 129,00 | 125,00 | 125,00 | -5,30% | 31,00 |
| 26.03.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 4,76% | 57,00 |
| 25.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 2,86% | 15,00 |
| 24.03.2026 | 117,50 | 123,50 | 117,00 | 122,50 | 4,70% | - |
| 23.03.2026 | 116,00 | 117,00 | 116,00 | 117,00 | -0,43% | 7,00 |
| 20.03.2026 | 118,50 | 119,50 | 117,50 | 117,50 | -0,42% | - |
| 19.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,43% | 15,00 |
| 18.03.2026 | 118,50 | 118,50 | 116,50 | 117,50 | 0,43% | - |
| 17.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | 1,00 |
| 16.03.2026 | 118,00 | 119,00 | 118,00 | 119,00 | 1,71% | 73,00 |
| 13.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 2,18% | 20,00 |
| 12.03.2026 | 116,50 | 116,50 | 114,50 | 114,50 | -2,14% | - |
| 11.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | 1,00 |