Holen Sie sich die Stockscreener-App
111.06
0.95%
-1.06
Handel nachbörslich:
111.06
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $113.2 | $110.1 | $3.09 | 506,552.0 | -0.95% |
| 2025-08-14 | $112.4 | $107.4 | $4.96 | 490,590.0 | +1.32% |
| 2025-08-13 | $111.0 | $108.1 | $2.93 | 482,952.0 | +1.86% |
| 2025-08-12 | $108.7 | $104.5 | $4.16 | 546,458.0 | +3.95% |
| 2025-08-11 | $106.0 | $104.1 | $1.98 | 678,923.0 | +0.66% |
| 2025-08-08 | $104.0 | $99.78 | $4.20 | 508,682.0 | +3.16% |
| 2025-08-07 | $100.7 | $98.67 | $2.07 | 680,793.0 | +3.49% |
| 2025-08-06 | $107.0 | $92.02 | $14.98 | 1,961,057.0 | -7.35% |
| 2025-08-05 | $107.1 | $104.0 | $3.10 | 1,277,477.0 | -0.58% |
| 2025-08-04 | $105.7 | $101.4 | $4.26 | 743,868.0 | +3.43% |
| 2025-08-01 | $102.6 | $99.32 | $3.24 | 617,369.0 | +1.36% |
| 2025-07-31 | $103.6 | $100.5 | $3.16 | 420,708.0 | -3.10% |
| 2025-07-30 | $106.3 | $103.3 | $2.98 | 342,646.0 | -1.08% |
| 2025-07-29 | $106.0 | $103.6 | $2.43 | 390,051.0 | +0.95% |
| 2025-07-28 | $104.4 | $101.5 | $2.96 | 410,448.0 | +2.88% |
| 2025-07-25 | $101.2 | $99.64 | $1.59 | 457,057.0 | +0.87% |
| 2025-07-24 | $102.5 | $100.1 | $2.37 | 597,289.0 | -2.56% |
| 2025-07-23 | $103.2 | $102.5 | $0.69 | 222,343.0 | -1.32% |
| 2025-07-22 | $105.0 | $103.7 | $1.32 | 373,343.0 | -0.31% |
| 2025-07-21 | $105.5 | $103.7 | $1.76 | 418,430.0 | +1.22% |
| 2025-07-18 | $104.2 | $102.7 | $1.42 | 266,456.0 | -0.01% |
| 2025-07-17 | $103.9 | $101.6 | $2.30 | 480,809.0 | +1.07% |
| 2025-07-16 | $102.5 | $100.5 | $2.05 | 290,916.0 | +0.15% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $113.2 | $92.02 | $21.17 | 9,001,273.0 | +10.28% |
| 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% |
Cirrus Logic Inc-Aktien (CRUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| 2023-11 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| 2023-10 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| 2023-09 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| 2023-08 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| 2023-07 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| 2023-06 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| 2023-05 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| 2023-04 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| 2023-03 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| 2023-02 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| 2023-01 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
2.93%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):