Echtzeit-Aktienkurs Cirrus Logic
Bid:
Ask:
Aktienkurse zur Cirrus Logic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,74 | 81,92 | 81,58 | 81,71 | -0,73% | - |
| 25.02.2021 | 84,93 | 85,20 | 81,67 | 82,31 | -5,23% | - |
| 24.02.2021 | 83,08 | 87,00 | 82,66 | 86,86 | 2,30% | - |
| 23.02.2021 | 83,83 | 86,17 | 83,34 | 84,91 | -0,82% | - |
| 22.02.2021 | 86,38 | 86,56 | 85,30 | 85,61 | -3,01% | - |
| 19.02.2021 | 88,38 | 88,90 | 87,51 | 88,27 | 1,41% | - |
| 18.02.2021 | 86,73 | 87,25 | 86,07 | 87,04 | -1,36% | - |
| 17.02.2021 | 88,48 | 88,83 | 87,17 | 88,24 | -1,25% | - |
| 16.02.2021 | 90,21 | 90,49 | 89,15 | 89,35 | 0,02% | - |
| 12.02.2021 | 89,93 | 90,10 | 88,39 | 89,34 | 0,37% | - |
| 11.02.2021 | 88,98 | 89,68 | 88,30 | 89,01 | 1,83% | - |
| 10.02.2021 | 89,02 | 89,26 | 0,00 | 87,41 | -1,26% | - |
| 09.02.2021 | 89,05 | 89,38 | 87,14 | 88,52 | -1,04% | - |
| 08.02.2021 | 88,75 | 89,62 | 88,58 | 89,45 | 4,71% | - |
| 05.02.2021 | 86,71 | 86,92 | 85,01 | 85,43 | -1,84% | - |
| 04.02.2021 | 85,64 | 87,07 | 85,44 | 87,04 | 0,83% | - |
| 03.02.2021 | 86,89 | 88,11 | 85,88 | 86,32 | -3,93% | - |
| 02.02.2021 | 91,58 | 92,72 | 89,60 | 89,85 | -8,07% | - |
| 01.02.2021 | 95,39 | 99,17 | 94,39 | 97,74 | 4,09% | - |
| 29.01.2021 | 93,99 | 93,99 | 93,90 | 93,90 | -0,17% | - |
| 28.01.2021 | 94,92 | 96,84 | 0,00 | 94,06 | -1,85% | - |
| 27.01.2021 | 99,04 | 99,50 | 94,16 | 95,84 | -4,49% | - |
| 26.01.2021 | 99,21 | 100,34 | 97,80 | 100,34 | 1,27% | - |
| 25.01.2021 | 100,36 | 100,97 | 97,89 | 99,09 | 0,56% | - |
| 22.01.2021 | 98,37 | 99,12 | 97,69 | 98,53 | -1,17% | - |
| 21.01.2021 | 99,43 | 100,45 | 99,00 | 99,70 | -0,59% | - |
| 20.01.2021 | 102,37 | 102,64 | 99,19 | 100,30 | -0,77% | - |
| 19.01.2021 | 101,02 | 101,42 | 99,70 | 101,07 | 1,81% | - |
| 15.01.2021 | 95,43 | 99,42 | 95,43 | 99,27 | 1,74% | - |
| 14.01.2021 | 96,53 | 97,64 | 95,90 | 97,58 | 3,74% | - |
| 13.01.2021 | 93,48 | 94,58 | 93,41 | 94,06 | 1,22% | - |
| 12.01.2021 | 92,93 | 92,93 | 92,93 | 92,93 | 1,28% | - |
| 11.01.2021 | 92,70 | 92,88 | 91,45 | 91,76 | 0,84% | - |
| 08.01.2021 | 91,22 | 91,85 | 89,76 | 91,00 | -0,56% | - |
| 07.01.2021 | 91,59 | 92,00 | 90,76 | 91,52 | 1,19% | - |
| 06.01.2021 | 89,04 | 91,36 | 88,85 | 90,44 | 4,80% | - |
| 05.01.2021 | 84,79 | 86,60 | 84,63 | 86,30 | 2,85% | - |
| 04.01.2021 | 85,70 | 85,88 | 82,31 | 83,90 | 1,97% | - |
| 31.12.2020 | 82,01 | 82,83 | 81,37 | 82,28 | 0,45% | - |
| 30.12.2020 | 81,79 | 82,70 | 81,55 | 81,92 | 1,69% | - |
| 29.12.2020 | 80,50 | 80,94 | 79,59 | 80,55 | 0,44% | - |
| 28.12.2020 | 81,85 | 81,85 | 80,20 | 80,20 | -1,33% | - |
| 24.12.2020 | 81,33 | 83,84 | 80,66 | 81,28 | -0,33% | - |
| 23.12.2020 | 81,23 | 82,37 | 80,98 | 81,55 | 1,50% | - |
| 22.12.2020 | 80,60 | 80,99 | 79,79 | 80,34 | 0,31% | - |
| 21.12.2020 | 78,77 | 80,47 | 78,63 | 80,10 | -0,25% | - |
| 18.12.2020 | 81,03 | 81,88 | 78,80 | 80,30 | -0,39% | - |
| 17.12.2020 | 80,72 | 80,92 | 79,87 | 80,61 | -0,28% | - |
| 16.12.2020 | 80,79 | 81,22 | 79,87 | 80,84 | -0,62% | - |
| 15.12.2020 | 81,37 | 82,04 | 80,95 | 81,34 | 3,36% | - |
| 14.12.2020 | 78,56 | 79,55 | 78,23 | 78,70 | 2,23% | - |
| 11.12.2020 | 77,90 | 77,99 | 71,58 | 76,98 | -6,01% | - |
| 10.12.2020 | 81,49 | 81,90 | 79,03 | 81,90 | -0,90% | - |
| 09.12.2020 | 80,55 | 89,28 | 80,55 | 82,64 | 1,53% | - |
| 08.12.2020 | 83,51 | 84,07 | 81,40 | 81,40 | -2,05% | - |
| 07.12.2020 | 83,55 | 84,38 | 82,76 | 83,10 | 0,33% | - |
| 04.12.2020 | 80,25 | 82,83 | 80,05 | 82,83 | 3,87% | - |
| 03.12.2020 | 80,93 | 81,17 | 79,53 | 79,74 | 3,33% | - |
| 02.12.2020 | 80,77 | 81,11 | 77,17 | 77,17 | -5,56% | - |
| 01.12.2020 | 82,06 | 83,68 | 72,15 | 81,71 | 2,05% | - |
| 30.11.2020 | 77,64 | 80,66 | 76,45 | 80,07 | 3,60% | - |
| 27.11.2020 | 77,11 | 78,26 | 75,48 | 77,28 | 2,43% | - |
| 25.11.2020 | 76,30 | 76,48 | 75,45 | 75,45 | -2,95% | - |
| 24.11.2020 | 76,45 | 78,11 | 76,28 | 77,75 | 0,06% | - |
| 23.11.2020 | 76,24 | 78,13 | 75,49 | 77,70 | 0,46% | - |
| 20.11.2020 | 77,48 | 78,07 | 77,24 | 77,35 | 1,42% | - |
| 19.11.2020 | 75,41 | 77,06 | 75,08 | 76,26 | 1,50% | - |
| 18.11.2020 | 75,64 | 76,25 | 74,80 | 75,14 | -1,13% | - |
| 17.11.2020 | 75,94 | 76,00 | 75,86 | 76,00 | -1,20% | - |
| 16.11.2020 | 77,57 | 77,84 | 76,28 | 76,92 | -0,01% | - |
| 13.11.2020 | 77,34 | 77,40 | 76,19 | 76,92 | 1,34% | - |
| 12.11.2020 | 75,31 | 76,16 | 74,90 | 75,91 | 1,56% | - |
| 11.11.2020 | 75,46 | 76,38 | 74,30 | 74,74 | 0,15% | - |
| 10.11.2020 | 74,94 | 75,84 | 73,98 | 74,63 | -1,67% | - |
| 09.11.2020 | 0,00 | 78,10 | 0,00 | 75,90 | 2,60% | - |
| 06.11.2020 | 72,14 | 74,38 | 72,14 | 73,98 | 2,96% | - |
| 05.11.2020 | 71,87 | 72,43 | 71,14 | 71,85 | 1,45% | - |
| 04.11.2020 | 71,06 | 72,08 | 69,76 | 70,82 | 2,01% | - |
| 03.11.2020 | 73,17 | 73,52 | 68,57 | 69,42 | 4,05% | - |
| 02.11.2020 | 69,49 | 69,81 | 0,00 | 66,72 | -2,70% | - |
| 30.10.2020 | 68,06 | 69,91 | 67,34 | 68,57 | -1,64% | - |
| 29.10.2020 | 67,62 | 69,89 | 67,41 | 69,71 | 4,19% | - |
| 28.10.2020 | 67,10 | 67,63 | 66,16 | 66,91 | -1,38% | - |
| 27.10.2020 | 68,26 | 68,28 | 66,86 | 67,84 | 0,51% | - |
| 26.10.2020 | 67,40 | 67,75 | 66,35 | 67,50 | -0,29% | - |
| 23.10.2020 | 68,13 | 68,22 | 67,42 | 67,69 | -1,20% | - |
| 22.10.2020 | 69,02 | 69,02 | 67,41 | 68,52 | -0,25% | - |
| 21.10.2020 | 69,79 | 69,96 | 68,44 | 68,69 | -0,80% | - |
| 20.10.2020 | 69,27 | 70,09 | 68,76 | 69,24 | 0,54% | - |
| 19.10.2020 | 69,51 | 69,72 | 68,10 | 68,87 | 0,93% | - |
| 16.10.2020 | 68,91 | 68,94 | 68,09 | 68,24 | -1,17% | - |
| 15.10.2020 | 69,14 | 69,40 | 68,35 | 69,05 | -3,78% | - |
| 14.10.2020 | 72,30 | 72,30 | 70,12 | 71,76 | -0,86% | - |
| 13.10.2020 | 72,59 | 73,64 | 72,03 | 72,38 | -0,89% | - |
| 12.10.2020 | 72,55 | 73,58 | 71,84 | 73,03 | 1,50% | - |
| 09.10.2020 | 71,15 | 72,08 | 70,78 | 71,95 | 2,40% | - |
| 08.10.2020 | 70,73 | 70,73 | 69,71 | 70,27 | -0,16% | - |
| 07.10.2020 | 71,07 | 71,07 | 69,96 | 70,38 | 0,81% | - |
| 06.10.2020 | 0,00 | 71,50 | 0,00 | 69,82 | 0,10% | - |
| 05.10.2020 | 69,01 | 69,80 | 68,48 | 69,75 | 4,20% | - |