143,375€
4,20%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 3,11% | 175,00 |
| 09.03.2026 | 111,00 | 112,50 | 110,50 | 112,50 | -0,88% | - |
| 06.03.2026 | 116,00 | 116,00 | 112,50 | 113,50 | -2,99% | - |
| 05.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | 8,00 |
| 04.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,42% | 200,00 |
| 03.03.2026 | 121,00 | 122,00 | 117,50 | 119,50 | -0,83% | - |
| 02.03.2026 | 118,50 | 121,50 | 118,00 | 120,50 | -0,82% | - |
| 27.02.2026 | 122,50 | 123,00 | 120,50 | 121,50 | -0,82% | - |
| 26.02.2026 | 121,50 | 122,50 | 120,50 | 122,50 | 0,82% | - |
| 25.02.2026 | 123,00 | 125,00 | 121,50 | 121,50 | 1,25% | - |
| 24.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 1,69% | 1,00 |
| 23.02.2026 | 120,00 | 120,00 | 118,00 | 118,00 | -2,48% | 29,00 |
| 20.02.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | 1,00 |
| 19.02.2026 | 123,00 | 124,00 | 121,00 | 121,00 | -2,02% | 248,00 |
| 18.02.2026 | 122,00 | 123,50 | 121,50 | 123,50 | 1,65% | - |
| 17.02.2026 | 121,00 | 123,50 | 120,50 | 121,50 | -1,22% | - |
| 16.02.2026 | 124,00 | 124,00 | 123,00 | 123,00 | 0,41% | 2,00 |
| 13.02.2026 | 119,50 | 122,50 | 118,50 | 122,50 | 2,51% | - |
| 12.02.2026 | 119,50 | 121,50 | 118,50 | 119,50 | -2,05% | - |
| 11.02.2026 | 118,00 | 122,00 | 118,00 | 122,00 | 1,67% | 131,00 |
| 10.02.2026 | 118,00 | 120,00 | 118,00 | 120,00 | 2,56% | 22,00 |
| 09.02.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -3,31% | 50,00 |
| 06.02.2026 | 117,00 | 121,00 | 117,00 | 121,00 | 2,54% | 76,00 |
| 05.02.2026 | 114,00 | 118,00 | 114,00 | 118,00 | 2,61% | 88,00 |
| 04.02.2026 | 111,00 | 115,00 | 111,00 | 115,00 | 9,52% | 553,00 |
| 03.02.2026 | 110,00 | 113,00 | 105,00 | 105,00 | -4,55% | 331,00 |
| 02.02.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,46% | 2,00 |
| 30.01.2026 | 108,00 | 110,50 | 107,00 | 109,50 | 2,82% | - |
| 29.01.2026 | 109,50 | 110,00 | 104,50 | 106,50 | -1,84% | - |
| 28.01.2026 | 109,00 | 110,00 | 106,50 | 108,50 | 0,00% | - |
| 27.01.2026 | 109,00 | 109,00 | 107,50 | 108,50 | 1,88% | - |