Holen Sie sich die Stockscreener-App
148.78
1.12%
1.65
Handel nachbörslich:
149.38
0.60
+0.40%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CRUS?
Forum
Prognose
Aktiensplit
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $150.9 | $146.6 | $4.28 | 563,751.0 | +1.12% |
| 2026-04-02 | $147.6 | $143.2 | $4.38 | 490,913.0 | +0.00% |
| 2026-04-01 | $149.3 | $144.3 | $4.95 | 693,506.0 | +1.74% |
| 2026-03-31 | $145.1 | $140.2 | $4.94 | 506,976.0 | +4.55% |
| 2026-03-30 | $145.1 | $137.0 | $8.09 | 524,641.0 | -3.53% |
| 2026-03-27 | $146.5 | $141.6 | $4.90 | 645,761.0 | -3.56% |
| 2026-03-26 | $154.9 | $140.2 | $14.71 | 1,732,241.0 | +3.75% |
| 2026-03-25 | $145.0 | $141.8 | $3.24 | 345,923.0 | +0.28% |
| 2026-03-24 | $143.7 | $135.7 | $8.00 | 540,525.0 | +4.41% |
| 2026-03-23 | $138.7 | $135.9 | $2.75 | 436,451.0 | +0.60% |
| 2026-03-20 | $137.8 | $134.7 | $3.11 | 1,178,946.0 | -0.49% |
| 2026-03-19 | $137.7 | $130.4 | $7.26 | 355,766.0 | +2.04% |
| 2026-03-18 | $136.9 | $133.5 | $3.40 | 376,544.0 | -1.37% |
| 2026-03-17 | $139.0 | $134.9 | $4.09 | 354,989.0 | +0.48% |
| 2026-03-16 | $138.0 | $135.0 | $3.00 | 492,305.0 | +1.13% |
| 2026-03-13 | $136.5 | $132.8 | $3.63 | 419,095.0 | +0.84% |
| 2026-03-12 | $134.7 | $130.7 | $4.01 | 465,408.0 | -2.06% |
| 2026-03-11 | $137.0 | $133.9 | $3.07 | 456,071.0 | +0.88% |
| 2026-03-10 | $135.7 | $133.3 | $2.36 | 701,632.0 | +0.17% |
| 2026-03-09 | $134.2 | $127.8 | $6.44 | 503,902.0 | +2.75% |
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cirrus Logic Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cirrus Logic Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $150.9 | $143.2 | $7.63 | 2,311,921.0 | +2.88% |
| 2026-03 | $154.9 | $127.8 | $27.15 | 12,586,067.0 | +2.48% |
| 2026-02 | $146.9 | $123.7 | $23.18 | 15,500,620.0 | +8.27% |
| 2026-01 | $133.9 | $115.9 | $17.94 | 10,506,225.0 | +9.99% |
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $127.0 | $117.7 | $9.27 | 9,416,524.0 | +0.05% |
| 2025-11 | $132.4 | $113.3 | $19.08 | 11,682,551.0 | -9.28% |
| 2025-10 | $136.9 | $115.5 | $21.38 | 10,473,962.0 | +5.87% |
| 2025-09 | $129.1 | $109.9 | $19.19 | 11,581,206.0 | +9.72% |
| 2025-08 | $118.6 | $92.02 | $26.60 | 13,558,009.0 | +13.38% |
| 2025-07 | $111.5 | $99.64 | $11.84 | 9,486,665.0 | -3.40% |
| 2025-06 | $108.5 | $96.39 | $12.11 | 10,307,028.0 | +5.99% |
| 2025-05 | $108.7 | $91.32 | $17.34 | 14,135,232.0 | +2.42% |
| 2025-04 | $100.6 | $75.83 | $24.80 | 14,485,169.0 | -3.63% |
| 2025-03 | $109.3 | $96.01 | $13.29 | 12,392,218.0 | -4.37% |
| 2025-02 | $113.1 | $95.25 | $17.89 | 16,434,376.0 | +3.75% |
| 2025-01 | $105.8 | $97.43 | $8.41 | 12,685,515.0 | +0.86% |
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.8 | $99.02 | $9.80 | 11,788,539.0 | -4.08% |
| 2024-11 | $113.8 | $98.56 | $15.21 | 15,383,992.0 | -4.89% |
| 2024-10 | $126.0 | $109.2 | $16.83 | 12,989,545.0 | -11.59% |
| 2024-09 | $143.3 | $118.7 | $24.61 | 12,467,817.0 | -14.74% |
| 2024-08 | $147.5 | $107.6 | $39.84 | 11,219,559.0 | +11.66% |
| 2024-07 | $142.8 | $125.7 | $17.09 | 10,186,305.0 | +2.21% |
| 2024-06 | $130.0 | $113.4 | $16.60 | 9,787,994.0 | +11.30% |
| 2024-05 | $117.1 | $83.92 | $33.20 | 12,186,478.0 | +29.50% |
| 2024-04 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| 2024-03 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| 2024-02 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| 2024-01 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
0.84%
2.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):