Holen Sie sich die Stockscreener-App
133.71
0.84%
1.12
Handel nachbörslich:
133.73
0.02
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $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% |
| 2026-03-06 | $132.6 | $129.7 | $2.95 | 556,492.0 | -2.91% |
| 2026-03-05 | $138.8 | $133.0 | $5.79 | 485,970.0 | -2.56% |
| 2026-03-04 | $142.5 | $137.0 | $5.48 | 482,431.0 | -0.41% |
| 2026-03-03 | $140.8 | $136.2 | $4.64 | 646,992.0 | -3.25% |
| 2026-03-02 | $143.6 | $138.7 | $4.94 | 377,006.0 | +1.35% |
| 2026-02-27 | $142.9 | $138.9 | $4.03 | 985,727.0 | -2.69% |
| 2026-02-26 | $145.9 | $142.0 | $3.90 | 664,502.0 | +1.01% |
| 2026-02-25 | $145.4 | $143.3 | $2.16 | 489,853.0 | -1.05% |
| 2026-02-24 | $146.8 | $143.1 | $3.69 | 470,771.0 | +1.50% |
| 2026-02-23 | $143.6 | $139.9 | $3.69 | 601,535.0 | +0.57% |
| 2026-02-20 | $144.7 | $139.7 | $4.99 | 455,359.0 | +1.32% |
| 2026-02-19 | $145.6 | $136.8 | $8.81 | 667,406.0 | -3.90% |
| 2026-02-18 | $146.6 | $144.4 | $2.22 | 472,420.0 | +1.21% |
| 2026-02-17 | $146.7 | $141.6 | $5.18 | 684,966.0 | -0.27% |
| 2026-02-13 | $146.5 | $140.4 | $6.11 | 675,578.0 | +1.81% |
| 2026-02-12 | $144.8 | $139.3 | $5.53 | 563,261.0 | +0.62% |
| 2026-02-11 | $146.9 | $140.5 | $6.41 | 816,905.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $143.6 | $127.8 | $15.88 | 5,514,094.0 | -5.25% |
| 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% |
0.55%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):