Echtzeit-Aktienkurs Cypress Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Cypress Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2020 | 23,84 | 23,84 | 23,83 | 23,84 | 0,04% | - |
| 14.04.2020 | 23,84 | 23,84 | 23,83 | 23,83 | 0,00% | - |
| 13.04.2020 | 23,83 | 23,83 | 23,83 | 23,83 | 0,06% | - |
| 09.04.2020 | 23,82 | 23,83 | 0,00 | 23,81 | -0,02% | - |
| 08.04.2020 | 23,82 | 23,82 | 23,81 | 23,82 | 0,04% | - |
| 07.04.2020 | 23,81 | 23,82 | 23,81 | 23,81 | 1,75% | - |
| 06.04.2020 | 23,39 | 23,45 | 23,30 | 23,40 | 0,39% | - |
| 03.04.2020 | 23,27 | 23,31 | 23,19 | 23,31 | 0,04% | - |
| 02.04.2020 | 22,96 | 23,45 | 22,96 | 23,30 | -0,43% | - |
| 01.04.2020 | 23,19 | 23,50 | 23,19 | 23,40 | 0,26% | - |
| 31.03.2020 | 23,16 | 23,58 | 23,14 | 23,34 | 0,58% | - |
| 30.03.2020 | 23,18 | 23,23 | 23,09 | 23,20 | 0,37% | - |
| 27.03.2020 | 23,01 | 23,18 | 22,98 | 23,12 | 6,79% | - |
| 18.03.2020 | 20,35 | 21,80 | 0,00 | 21,65 | -2,61% | - |
| 17.03.2020 | 21,76 | 22,40 | 0,00 | 22,23 | 3,64% | - |
| 16.03.2020 | 22,40 | 22,55 | 0,00 | 21,45 | -7,12% | - |
| 13.03.2020 | 23,00 | 23,16 | 0,00 | 23,09 | 0,72% | - |
| 12.03.2020 | 22,30 | 23,22 | 0,00 | 22,93 | -0,24% | - |
| 11.03.2020 | 22,60 | 23,25 | 0,00 | 22,98 | 2,64% | - |
| 10.03.2020 | 22,38 | 22,44 | 0,00 | 22,39 | 46,72% | - |
| 09.03.2020 | 0,00 | 16,29 | 0,00 | 15,26 | -6,92% | - |
| 06.03.2020 | 16,60 | 17,16 | 15,94 | 16,40 | -13,78% | - |
| 05.03.2020 | 23,08 | 23,15 | 18,37 | 19,02 | -18,09% | - |
| 04.03.2020 | 23,22 | 23,26 | 23,09 | 23,22 | 0,00% | - |
| 03.03.2020 | 23,16 | 23,31 | 23,10 | 23,22 | -0,17% | - |
| 02.03.2020 | 22,58 | 23,27 | 22,58 | 23,26 | 0,69% | - |
| 28.02.2020 | 23,09 | 23,10 | 0,00 | 23,10 | -0,39% | - |
| 27.02.2020 | 22,92 | 23,19 | 22,87 | 23,19 | 0,13% | - |
| 26.02.2020 | 23,23 | 23,27 | 23,14 | 23,16 | -0,22% | - |
| 25.02.2020 | 23,31 | 23,31 | 23,10 | 23,21 | -0,64% | - |
| 24.02.2020 | 22,83 | 23,40 | 22,83 | 23,36 | -0,21% | - |
| 21.02.2020 | 23,44 | 23,44 | 23,41 | 23,41 | -0,09% | - |
| 20.02.2020 | 23,41 | 23,43 | 23,41 | 23,43 | 0,04% | - |
| 19.02.2020 | 23,42 | 23,43 | 23,40 | 23,42 | 0,13% | - |
| 18.02.2020 | 23,40 | 23,42 | 23,38 | 23,39 | -0,21% | - |
| 14.02.2020 | 23,46 | 23,48 | 23,41 | 23,44 | -0,21% | - |
| 13.02.2020 | 23,42 | 23,49 | 23,40 | 23,49 | 0,21% | - |
| 12.02.2020 | 23,41 | 23,49 | 23,40 | 23,44 | 0,04% | - |
| 11.02.2020 | 23,38 | 23,45 | 23,38 | 23,43 | 0,21% | - |
| 10.02.2020 | 23,40 | 23,42 | 23,37 | 23,38 | -0,17% | - |
| 07.02.2020 | 23,38 | 23,43 | 23,35 | 23,42 | 0,04% | - |
| 06.02.2020 | 23,42 | 23,43 | 23,37 | 23,41 | 0,26% | - |
| 04.02.2020 | 23,38 | 23,41 | 23,35 | 23,35 | -0,13% | - |
| 03.02.2020 | 23,36 | 23,39 | 23,33 | 23,38 | -0,13% | - |
| 31.01.2020 | 23,37 | 23,42 | 23,37 | 23,41 | 0,09% | - |
| 30.01.2020 | 23,35 | 23,39 | 23,34 | 23,39 | 0,09% | - |
| 29.01.2020 | 23,40 | 23,40 | 23,34 | 23,37 | -0,13% | - |
| 28.01.2020 | 23,40 | 23,41 | 23,38 | 23,40 | 0,00% | - |
| 27.01.2020 | 23,41 | 23,44 | 23,39 | 23,40 | -0,26% | - |
| 24.01.2020 | 23,44 | 23,46 | 22,97 | 23,46 | 0,17% | - |
| 23.01.2020 | 23,42 | 23,46 | 23,41 | 23,42 | 0,09% | - |
| 22.01.2020 | 23,44 | 23,47 | 23,39 | 23,40 | -0,26% | - |
| 21.01.2020 | 23,43 | 23,47 | 23,42 | 23,46 | -0,04% | - |
| 17.01.2020 | 23,38 | 23,47 | 23,38 | 23,47 | 0,34% | - |
| 16.01.2020 | 23,36 | 23,39 | 23,35 | 23,39 | 0,13% | - |
| 15.01.2020 | 23,38 | 23,41 | 23,34 | 23,36 | -0,13% | - |
| 14.01.2020 | 23,40 | 23,42 | 23,35 | 23,39 | -0,04% | - |
| 13.01.2020 | 23,43 | 23,44 | 23,37 | 23,40 | -0,04% | - |
| 10.01.2020 | 23,40 | 23,45 | 23,39 | 23,41 | -0,04% | - |
| 09.01.2020 | 23,40 | 23,44 | 23,38 | 23,42 | 0,17% | - |
| 08.01.2020 | 23,38 | 23,42 | 23,37 | 23,38 | 0,17% | - |
| 07.01.2020 | 23,49 | 23,51 | 23,33 | 23,34 | -0,68% | - |
| 06.01.2020 | 23,46 | 23,50 | 23,41 | 23,50 | 0,13% | - |
| 03.01.2020 | 23,45 | 23,47 | 23,40 | 23,47 | 0,00% | - |
| 02.01.2020 | 23,37 | 23,48 | 23,35 | 23,47 | 0,26% | - |
| 18.12.2019 | 23,45 | 23,46 | 23,41 | 23,41 | -0,21% | - |
| 17.12.2019 | 23,42 | 23,46 | 23,40 | 23,46 | 0,30% | - |
| 11.12.2019 | 23,41 | 23,45 | 23,38 | 23,39 | -0,17% | - |
| 10.12.2019 | 23,36 | 23,47 | 23,36 | 23,43 | 0,34% | - |
| 09.12.2019 | 23,42 | 23,43 | 23,32 | 23,35 | -0,68% | - |
| 06.12.2019 | 23,49 | 23,51 | 23,49 | 23,51 | 0,19% | - |
| 05.12.2019 | 23,46 | 23,52 | 23,46 | 23,46 | -0,11% | - |
| 04.12.2019 | 23,47 | 23,54 | 23,46 | 23,49 | 0,04% | - |
| 03.12.2019 | 23,47 | 23,50 | 23,39 | 23,48 | 0,09% | - |
| 02.12.2019 | 23,45 | 23,47 | 23,43 | 23,46 | 4,62% | - |
| 29.11.2019 | 22,75 | 23,46 | 22,42 | 22,42 | -4,00% | - |
| 27.11.2019 | 23,47 | 23,52 | 23,36 | 23,36 | -0,68% | - |
| 26.11.2019 | 23,46 | 23,52 | 23,46 | 23,52 | 0,17% | - |
| 25.11.2019 | 22,96 | 23,48 | 22,96 | 23,48 | 0,23% | - |
| 22.11.2019 | 23,39 | 23,44 | 23,38 | 23,42 | 0,28% | - |
| 21.11.2019 | 23,32 | 23,43 | 23,32 | 23,36 | 0,04% | - |
| 20.11.2019 | 23,36 | 23,43 | 22,84 | 23,35 | -0,13% | - |
| 19.11.2019 | 23,42 | 23,45 | 23,38 | 23,38 | -0,15% | - |
| 18.11.2019 | 23,40 | 23,43 | 23,40 | 23,41 | -0,02% | - |
| 15.11.2019 | 23,37 | 23,55 | 23,37 | 23,42 | -0,04% | - |
| 14.11.2019 | 22,97 | 23,45 | 22,97 | 23,43 | 0,04% | - |
| 13.11.2019 | 23,34 | 23,46 | 23,33 | 23,42 | 0,26% | - |
| 12.11.2019 | 23,32 | 23,38 | 23,32 | 23,36 | 0,21% | - |
| 11.11.2019 | 23,32 | 23,34 | 23,29 | 23,31 | 0,00% | - |
| 08.11.2019 | 23,34 | 23,38 | 23,31 | 23,31 | -0,17% | - |
| 07.11.2019 | 23,33 | 23,37 | 23,31 | 23,35 | -0,04% | - |
| 06.11.2019 | 23,31 | 23,37 | 23,28 | 23,36 | 0,26% | - |
| 05.11.2019 | 23,31 | 23,31 | 23,28 | 23,30 | 0,00% | - |
| 04.11.2019 | 23,35 | 23,35 | 23,27 | 23,30 | 0,09% | - |
| 31.10.2019 | 23,33 | 23,33 | 23,26 | 23,28 | -0,04% | - |
| 30.10.2019 | 23,27 | 23,30 | 23,24 | 23,29 | 0,09% | - |
| 29.10.2019 | 23,29 | 23,35 | 23,25 | 23,27 | 0,04% | - |
| 28.10.2019 | 23,35 | 23,35 | 23,11 | 23,26 | -0,51% | - |
| 25.10.2019 | 23,43 | 23,47 | 23,29 | 23,38 | -0,38% | - |
| 24.10.2019 | 23,48 | 23,49 | 23,46 | 23,47 | 0,04% | - |