83,438$
-2,21%
Echtzeit-Aktienkurs Cirrus Logic Inc.
Bid:
Ask:
Aktienkurse zur Cirrus Logic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 85,00 | 85,00 | 82,96 | 83,15 | -2,54% | 193.712,00 |
| 17.04.2024 | 86,11 | 86,83 | 85,26 | 85,32 | -0,52% | 264.622,00 |
| 16.04.2024 | 86,56 | 86,94 | 85,77 | 85,77 | -1,37% | 261.934,00 |
| 15.04.2024 | 89,00 | 89,24 | 86,35 | 86,96 | -1,81% | 274.493,00 |
| 12.04.2024 | 89,11 | 89,68 | 87,61 | 88,56 | -2,52% | 422.654,00 |
| 11.04.2024 | 90,57 | 90,87 | 89,43 | 90,85 | 0,84% | 315.130,00 |
| 10.04.2024 | 92,09 | 92,66 | 89,53 | 90,09 | -3,79% | 279.119,00 |
| 09.04.2024 | 92,79 | 93,70 | 92,38 | 93,64 | 2,11% | 246.155,00 |
| 08.04.2024 | 92,00 | 93,19 | 91,67 | 91,71 | -0,07% | 201.254,00 |
| 05.04.2024 | 90,16 | 91,82 | 89,98 | 91,77 | 1,48% | 272.844,00 |
| 04.04.2024 | 93,00 | 93,56 | 89,92 | 90,43 | -1,36% | 217.384,00 |
| 03.04.2024 | 90,51 | 92,25 | 90,51 | 91,68 | -0,04% | 322.214,00 |
| 02.04.2024 | 91,23 | 91,83 | 90,10 | 91,72 | -0,14% | 308.275,00 |
| 01.04.2024 | 92,56 | 93,96 | 91,43 | 91,85 | -0,77% | 404.789,00 |
| 28.03.2024 | 91,93 | 92,78 | 91,73 | 92,56 | 0,67% | 253.461,00 |
| 27.03.2024 | 90,09 | 91,95 | 89,77 | 91,94 | 2,90% | 207.650,00 |
| 26.03.2024 | 90,11 | 91,09 | 89,32 | 89,35 | -1,03% | 213.543,00 |
| 25.03.2024 | 90,08 | 90,97 | 89,74 | 90,28 | -0,65% | 214.822,00 |
| 22.03.2024 | 90,30 | 91,27 | 90,05 | 90,87 | 0,70% | 303.277,00 |
| 21.03.2024 | 91,97 | 92,35 | 90,23 | 90,24 | -0,31% | 320.568,00 |
| 20.03.2024 | 89,47 | 90,83 | 88,51 | 90,52 | 2,13% | 318.429,00 |
| 19.03.2024 | 88,11 | 89,26 | 87,39 | 88,63 | -0,30% | 307.781,00 |
| 18.03.2024 | 89,56 | 91,12 | 88,87 | 88,90 | 0,26% | 365.196,00 |
| 15.03.2024 | 89,48 | 90,27 | 88,56 | 88,67 | -1,36% | 918.290,00 |
| 14.03.2024 | 91,44 | 91,78 | 89,05 | 89,89 | -1,79% | 574.613,00 |
| 13.03.2024 | 92,71 | 93,40 | 91,39 | 91,53 | -2,08% | 318.135,00 |
| 12.03.2024 | 93,84 | 93,89 | 92,44 | 93,47 | 0,78% | 235.882,00 |
| 11.03.2024 | 91,66 | 93,17 | 91,27 | 92,75 | 0,26% | 290.553,00 |
| 08.03.2024 | 94,58 | 94,99 | 92,45 | 92,51 | -1,86% | 269.567,00 |
| 07.03.2024 | 92,37 | 95,55 | 92,37 | 94,26 | 3,30% | 343.080,00 |
| 06.03.2024 | 90,59 | 92,86 | 90,31 | 91,25 | 2,14% | 403.396,00 |
| 05.03.2024 | 91,23 | 91,40 | 88,70 | 89,34 | -2,97% | 528.177,00 |
| 04.03.2024 | 94,24 | 94,24 | 92,07 | 92,07 | -1,24% | 372.573,00 |
| 01.03.2024 | 92,67 | 93,40 | 91,75 | 93,23 | 1,60% | 429.942,00 |
| 29.02.2024 | 89,81 | 91,97 | 89,53 | 91,76 | 2,15% | 760.084,00 |
| 28.02.2024 | 90,05 | 90,60 | 89,33 | 89,83 | -1,61% | 382.414,00 |
| 27.02.2024 | 92,16 | 93,40 | 91,22 | 91,30 | -0,73% | 729.527,00 |
| 26.02.2024 | 92,02 | 93,08 | 91,86 | 91,97 | 0,01% | 352.630,00 |
| 23.02.2024 | 91,91 | 92,81 | 91,23 | 91,96 | 0,23% | 330.010,00 |
| 22.02.2024 | 92,31 | 92,56 | 91,13 | 91,75 | 1,53% | 347.354,00 |
| 21.02.2024 | 89,36 | 90,69 | 89,36 | 90,37 | 0,43% | 431.449,00 |
| 20.02.2024 | 89,06 | 90,49 | 89,05 | 89,98 | -0,32% | 392.121,00 |
| 16.02.2024 | 91,52 | 92,34 | 90,25 | 90,27 | -1,49% | 381.289,00 |
| 15.02.2024 | 91,11 | 92,80 | 90,92 | 91,64 | 1,00% | 420.227,00 |
| 14.02.2024 | 90,03 | 91,35 | 89,53 | 90,73 | 2,16% | 713.285,00 |
| 13.02.2024 | 89,58 | 90,45 | 87,85 | 88,81 | -3,62% | 902.616,00 |
| 12.02.2024 | 93,25 | 94,34 | 91,56 | 92,15 | -0,98% | 511.446,00 |
| 09.02.2024 | 93,16 | 94,24 | 92,17 | 93,06 | -0,26% | 725.539,00 |
| 08.02.2024 | 91,09 | 95,87 | 90,46 | 93,30 | 3,83% | 1.148.006,00 |
| 07.02.2024 | 90,01 | 93,04 | 87,69 | 89,86 | 14,49% | 2.664.132,00 |
| 06.02.2024 | 78,67 | 79,47 | 77,49 | 78,49 | -0,28% | 859.561,00 |
| 05.02.2024 | 76,98 | 79,08 | 76,58 | 78,71 | 2,62% | 428.179,00 |
| 02.02.2024 | 76,53 | 76,84 | 75,92 | 76,70 | -0,34% | 343.896,00 |
| 01.02.2024 | 77,55 | 77,55 | 76,07 | 76,96 | -0,32% | 314.321,00 |
| 31.01.2024 | 78,00 | 79,02 | 77,00 | 77,21 | -1,68% | 365.973,00 |
| 30.01.2024 | 79,96 | 80,55 | 78,08 | 78,53 | -2,36% | 532.569,00 |
| 29.01.2024 | 80,06 | 80,57 | 79,10 | 80,43 | 0,46% | 306.020,00 |
| 26.01.2024 | 82,16 | 82,43 | 79,84 | 80,06 | -3,25% | 311.901,00 |
| 25.01.2024 | 84,25 | 84,41 | 82,31 | 82,75 | -0,01% | 264.133,00 |
| 24.01.2024 | 83,86 | 83,93 | 82,18 | 82,76 | -1,17% | 252.341,00 |
| 23.01.2024 | 82,09 | 83,79 | 81,90 | 83,74 | 2,35% | 313.229,00 |
| 22.01.2024 | 81,08 | 82,29 | 81,08 | 81,82 | 1,41% | 323.274,00 |
| 19.01.2024 | 80,67 | 81,74 | 79,40 | 80,68 | 1,47% | 413.862,00 |
| 18.01.2024 | 78,53 | 79,71 | 78,04 | 79,51 | 3,26% | 495.794,00 |
| 17.01.2024 | 77,29 | 77,48 | 76,00 | 77,00 | -1,42% | 332.596,00 |
| 16.01.2024 | 77,84 | 78,33 | 76,89 | 78,11 | -0,08% | 289.487,00 |
| 12.01.2024 | 79,20 | 79,43 | 77,74 | 78,17 | -0,77% | 195.091,00 |
| 11.01.2024 | 79,18 | 79,99 | 77,93 | 78,78 | -0,78% | 208.904,00 |
| 10.01.2024 | 79,17 | 79,44 | 77,25 | 79,40 | 0,09% | 238.552,00 |
| 09.01.2024 | 79,79 | 80,36 | 78,92 | 79,33 | -1,81% | 200.300,00 |
| 08.01.2024 | 78,30 | 80,86 | 78,30 | 80,79 | 3,87% | 309.057,00 |
| 05.01.2024 | 78,20 | 79,14 | 77,26 | 77,78 | -0,57% | 553.331,00 |
| 04.01.2024 | 78,90 | 79,46 | 77,84 | 78,23 | -2,54% | 389.269,00 |
| 03.01.2024 | 80,13 | 81,05 | 79,66 | 80,26 | -1,75% | 368.250,00 |
| 02.01.2024 | 82,40 | 82,40 | 80,70 | 81,69 | -1,80% | 304.080,00 |
| 29.12.2023 | 84,19 | 84,63 | 83,15 | 83,19 | -1,36% | 277.805,00 |
| 28.12.2023 | 84,31 | 84,64 | 83,82 | 84,34 | -0,05% | 179.810,00 |
| 27.12.2023 | 84,89 | 84,89 | 83,90 | 84,38 | -0,20% | 154.394,00 |
| 26.12.2023 | 84,47 | 85,17 | 83,86 | 84,55 | 0,58% | 181.859,00 |
| 22.12.2023 | 84,34 | 85,10 | 84,00 | 84,06 | 0,29% | 173.133,00 |
| 21.12.2023 | 83,20 | 83,99 | 82,96 | 83,82 | 2,34% | 182.852,00 |
| 20.12.2023 | 83,23 | 84,29 | 81,90 | 81,90 | -2,19% | 273.374,00 |
| 19.12.2023 | 83,68 | 84,08 | 82,73 | 83,73 | 0,32% | 350.772,00 |
| 18.12.2023 | 83,81 | 83,81 | 82,43 | 83,46 | -0,42% | 284.531,00 |
| 15.12.2023 | 85,47 | 85,83 | 83,38 | 83,81 | -1,46% | 808.293,00 |
| 14.12.2023 | 82,18 | 85,09 | 82,04 | 85,05 | 4,60% | 410.890,00 |
| 13.12.2023 | 80,31 | 81,47 | 79,38 | 81,31 | 1,43% | 359.579,00 |
| 12.12.2023 | 81,09 | 81,23 | 79,85 | 80,16 | -1,51% | 294.268,00 |
| 11.12.2023 | 78,72 | 81,56 | 78,59 | 81,39 | 3,64% | 300.336,00 |
| 08.12.2023 | 78,52 | 79,81 | 78,50 | 78,53 | -0,04% | 545.389,00 |
| 07.12.2023 | 77,98 | 78,59 | 77,46 | 78,56 | 1,04% | 284.243,00 |
| 06.12.2023 | 78,74 | 79,40 | 77,44 | 77,76 | -0,44% | 290.438,00 |
| 05.12.2023 | 76,38 | 78,26 | 75,80 | 78,10 | 1,43% | 499.485,00 |
| 04.12.2023 | 75,77 | 77,19 | 75,57 | 77,00 | 1,08% | 339.059,00 |
| 01.12.2023 | 75,93 | 76,50 | 75,30 | 76,18 | 0,36% | 385.732,00 |
| 30.11.2023 | 76,92 | 76,92 | 74,83 | 75,91 | -0,99% | 526.318,00 |
| 29.11.2023 | 77,79 | 78,60 | 76,52 | 76,67 | -0,40% | 406.922,00 |
| 28.11.2023 | 76,40 | 77,22 | 76,23 | 76,98 | 0,14% | 448.547,00 |
| 27.11.2023 | 76,01 | 77,14 | 75,54 | 76,87 | 0,83% | 454.830,00 |
| 24.11.2023 | 75,78 | 77,34 | 75,54 | 76,24 | 0,51% | 220.096,00 |