Cirrus Logic, Inc. CRUS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$118,95-1,03 (-0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119,97 | -0,69 % | $121,01 | $121,96 | $119,45 | 671,90K |
| 2026-09-29 | $120,80 | +1,06 % | $121,00 | $121,00 | $119,14 | 714,90K |
| 2026-09-28 | $119,53 | -0,33 % | $120,00 | $120,14 | $116,94 | 848,50K |
| 2026-09-25 | $119,92 | +0,94 % | $119,03 | $120,67 | $118,53 | 383,20K |
| 2026-09-24 | $118,80 | -1,37 % | $119,54 | $119,59 | $117,67 | 454,50K |
| 2026-09-23 | $120,45 | +0,06 % | $120,14 | $120,86 | $118,97 | 479,30K |
| 2026-09-22 | $120,38 | +0,33 % | $119,79 | $120,76 | $119,02 | 605,20K |
| 2026-09-21 | $119,98 | +0,98 % | $119,00 | $120,56 | $117,79 | 624,50K |
| 2026-09-18 | $118,82 | -1,29 % | $120,84 | $121,29 | $118,23 | 2,04M |
| 2026-09-17 | $120,37 | +2,01 % | $120,07 | $121,52 | $117,93 | 744,50K |
| 2026-09-16 | $118,00 | -3,44 % | $123,09 | $123,61 | $115,92 | 874,60K |
| 2026-09-15 | $122,21 | +5,05 % | $117,88 | $124,75 | $117,55 | 1,42M |
| 2026-09-14 | $116,34 | -2,06 % | $115,97 | $118,82 | $114,71 | 851,60K |
| 2026-09-11 | $118,79 | +1,98 % | $117,00 | $120,46 | $116,83 | 1,10M |
| 2026-09-10 | $116,48 | +5,20 % | $109,60 | $116,57 | $108,77 | 1,10M |
| 2026-09-09 | $110,72 | -0,04 % | $110,00 | $111,17 | $108,21 | 920,50K |
| 2026-09-08 | $110,76 | -2,16 % | $114,14 | $114,55 | $110,41 | 1,15M |
| 2026-09-04 | $113,21 | +0,07 % | $113,13 | $114,09 | $111,27 | 1,08M |
| 2026-09-03 | $113,13 | +0,06 % | $112,31 | $114,29 | $111,66 | 889,10K |
| 2026-09-02 | $113,06 | +3,66 % | $109,30 | $114,53 | $109,30 | 1,27M |
| 2026-09-01 | $109,07 | -0,40 % | $107,90 | $109,37 | $106,26 | 1,45M |
| 2026-08-31 | $109,51 | +0,95 % | $108,92 | $109,75 | $108,08 | 1,19M |
| 2026-08-28 | $108,48 | -2,16 % | $110,85 | $110,85 | $108,12 | 611,40K |
| 2026-08-27 | $110,88 | +0,49 % | $111,56 | $111,93 | $108,81 | 603,80K |
| 2026-08-26 | $110,34 | -0,98 % | $111,66 | $112,46 | $109,92 | 675,90K |
| 2026-08-25 | $111,43 | -0,19 % | $112,84 | $113,01 | $110,58 | 590,20K |
| 2026-08-24 | $111,64 | -3,20 % | $114,51 | $114,71 | $111,46 | 715,50K |
| 2026-08-21 | $115,33 | -1,34 % | $117,18 | $117,26 | $114,67 | 613,40K |
| 2026-08-20 | $116,90 | -0,99 % | $117,89 | $119,95 | $116,44 | 697,60K |
| 2026-08-19 | $118,07 | +1,02 % | $118,16 | $119,44 | $116,28 | 1,01M |
| 2026-08-18 | $116,88 | -2,49 % | $118,71 | $119,89 | $116,00 | 816,90K |
| 2026-08-17 | $119,87 | -1,01 % | $120,97 | $121,96 | $119,61 | 734,50K |
| 2026-08-14 | $121,09 | -0,11 % | $123,00 | $123,00 | $119,97 | 535,60K |
| 2026-08-13 | $121,22 | -0,55 % | $121,98 | $123,35 | $120,76 | 797,80K |
| 2026-08-12 | $121,89 | -0,08 % | $124,80 | $125,99 | $121,22 | 873,00K |
| 2026-08-11 | $121,99 | +0,12 % | $123,58 | $125,77 | $120,82 | 719,50K |
| 2026-08-10 | $121,84 | -2,47 % | $124,96 | $125,90 | $121,69 | 998,90K |
| 2026-08-07 | $124,92 | +1,14 % | $125,79 | $126,57 | $122,67 | 902,10K |
| 2026-08-06 | $123,51 | -4,57 % | $122,15 | $129,65 | $119,85 | 1,72M |
| 2026-08-05 | $129,42 | -3,12 % | $132,09 | $134,38 | $128,78 | 995,40K |
| 2026-08-04 | $133,59 | +4,92 % | $129,08 | $133,76 | $127,05 | 549,40K |
| 2026-08-03 | $127,33 | -1,56 % | $127,99 | $129,07 | $125,44 | 800,00K |
| 2026-07-31 | $129,35 | -1,90 % | $132,21 | $133,84 | $128,84 | 886,70K |
| 2026-07-30 | $131,86 | -1,65 % | $134,39 | $137,04 | $131,07 | 703,20K |
| 2026-07-29 | $134,07 | -1,53 % | $134,32 | $136,39 | $131,75 | 893,50K |
| 2026-07-28 | $136,16 | +0,03 % | $134,69 | $136,83 | $133,10 | 760,60K |
| 2026-07-27 | $136,12 | +1,88 % | $134,33 | $136,33 | $132,86 | 513,60K |
| 2026-07-24 | $133,61 | +0,06 % | $133,53 | $136,71 | $132,89 | 543,60K |
| 2026-07-23 | $133,53 | -4,27 % | $137,09 | $137,09 | $131,63 | 1,01M |
| 2026-07-22 | $139,49 | +0,05 % | $138,81 | $140,67 | $138,25 | 404,80K |
| 2026-07-21 | $139,42 | +1,92 % | $139,11 | $140,75 | $137,56 | 465,00K |
| 2026-07-20 | $136,79 | -0,86 % | $138,57 | $139,79 | $136,64 | 603,80K |
| 2026-07-17 | $137,98 | +0,74 % | $134,02 | $138,59 | $134,02 | 688,20K |
| 2026-07-16 | $136,97 | -1,51 % | $136,33 | $137,23 | $134,77 | 666,90K |
| 2026-07-15 | $139,07 | +1,24 % | $139,25 | $141,00 | $137,01 | 601,70K |
| 2026-07-14 | $137,36 | -6,25 % | $149,81 | $150,82 | $136,01 | 972,70K |
| 2026-07-13 | $146,51 | -2,56 % | $148,41 | $148,91 | $145,01 | 454,80K |
| 2026-07-10 | $150,36 | +0,29 % | $149,03 | $152,21 | $148,00 | 483,80K |
| 2026-07-09 | $149,92 | +2,13 % | $150,00 | $152,67 | $149,90 | 620,20K |
| 2026-07-08 | $146,79 | +0,15 % | $147,09 | $149,06 | $146,35 | 878,80K |
| 2026-07-07 | $146,57 | -1,52 % | $143,88 | $148,32 | $143,69 | 475,60K |
| 2026-07-06 | $148,83 | +1,77 % | $147,80 | $150,93 | $147,12 | 470,40K |
| 2026-07-02 | $146,24 | -0,12 % | $146,52 | $149,28 | $142,05 | 729,60K |
| 2026-07-01 | $146,42 | -1,42 % | $147,02 | $147,66 | $144,62 | 672,90K |
| 2026-06-30 | $148,53 | +1,49 % | $146,43 | $148,98 | $145,80 | 566,00K |
| 2026-06-29 | $146,35 | -0,10 % | $145,67 | $148,17 | $142,40 | 816,20K |
| 2026-06-26 | $146,50 | -4,86 % | $150,70 | $151,13 | $145,46 | 1,01M |
| 2026-06-25 | $153,98 | -2,34 % | $160,78 | $163,76 | $152,52 | 634,40K |
| 2026-06-24 | $157,67 | -0,07 % | $158,44 | $158,59 | $155,32 | 449,20K |
| 2026-06-23 | $157,78 | -4,61 % | $158,15 | $161,81 | $155,00 | 633,50K |
| 2026-06-22 | $165,41 | +0,07 % | $167,29 | $168,87 | $165,16 | 521,10K |
| 2026-06-18 | $165,29 | +3,13 % | $165,10 | $166,28 | $163,18 | 950,20K |
| 2026-06-17 | $160,27 | -0,30 % | $162,66 | $164,56 | $159,48 | 387,00K |
| 2026-06-16 | $160,76 | -3,12 % | $165,51 | $169,02 | $160,38 | 431,90K |
| 2026-06-15 | $165,94 | +1,13 % | $169,55 | $171,11 | $165,13 | 414,80K |
| 2026-06-12 | $164,09 | +0,71 % | $162,78 | $166,72 | $160,68 | 420,40K |
| 2026-06-11 | $162,93 | +3,21 % | $161,45 | $163,28 | $157,27 | 461,60K |
| 2026-06-10 | $157,87 | -3,78 % | $162,48 | $165,69 | $156,77 | 562,90K |
| 2026-06-09 | $164,07 | -0,96 % | $168,29 | $169,17 | $156,29 | 681,90K |
| 2026-06-08 | $165,66 | +0,77 % | $168,39 | $169,68 | $164,74 | 602,70K |
| 2026-06-05 | $164,40 | -6,39 % | $171,75 | $172,04 | $163,80 | 401,60K |
| 2026-06-04 | $175,63 | -1,83 % | $175,65 | $178,20 | $172,74 | 370,70K |
| 2026-06-03 | $178,90 | +4,85 % | $170,83 | $180,18 | $170,81 | 461,90K |
| 2026-06-02 | $170,62 | +1,72 % | $170,12 | $170,70 | $164,74 | 947,70K |
| 2026-06-01 | $167,73 | -1,31 % | $167,73 | $172,00 | $167,41 | 575,20K |
| 2026-05-29 | $169,95 | -2,51 % | $175,70 | $177,12 | $168,49 | 715,70K |
| 2026-05-28 | $174,33 | +0,43 % | $173,64 | $175,25 | $169,33 | 366,10K |
| 2026-05-27 | $173,59 | -2,64 % | $180,17 | $180,42 | $172,14 | 396,50K |
| 2026-05-26 | $178,30 | +4,17 % | $173,73 | $178,57 | $171,40 | 493,70K |
| 2026-05-22 | $171,17 | +2,73 % | $166,65 | $172,36 | $166,65 | 408,90K |