Holen Sie sich die Stockscreener-App
121.09
0.11%
-0.13
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $123.0 | $120.0 | $3.03 | 535,348.0 | -0.11% |
| 2026-08-13 | $123.3 | $120.8 | $2.58 | 748,520.0 | -0.55% |
| 2026-08-12 | $126.0 | $121.2 | $4.77 | 862,398.0 | -0.08% |
| 2026-08-11 | $125.8 | $120.8 | $4.95 | 713,332.0 | +0.12% |
| 2026-08-10 | $125.9 | $121.7 | $4.21 | 976,317.0 | -2.47% |
| 2026-08-07 | $126.6 | $122.7 | $3.90 | 843,437.0 | +1.14% |
| 2026-08-06 | $129.7 | $119.8 | $9.81 | 1,719,306.0 | -4.57% |
| 2026-08-05 | $134.4 | $128.8 | $5.60 | 995,202.0 | -3.12% |
| 2026-08-04 | $133.8 | $127.0 | $6.71 | 548,257.0 | +4.92% |
| 2026-08-03 | $129.1 | $125.4 | $3.62 | 799,781.0 | -1.56% |
| 2026-07-31 | $133.8 | $128.8 | $5.00 | 886,266.0 | -1.90% |
| 2026-07-30 | $137.0 | $131.1 | $5.97 | 701,632.0 | -1.65% |
| 2026-07-29 | $136.4 | $131.8 | $4.64 | 893,496.0 | -1.53% |
| 2026-07-28 | $136.8 | $133.1 | $3.73 | 760,555.0 | +0.03% |
| 2026-07-27 | $136.3 | $132.9 | $3.47 | 513,629.0 | +1.88% |
| 2026-07-24 | $136.7 | $132.9 | $3.82 | 542,927.0 | +0.06% |
| 2026-07-23 | $137.1 | $131.6 | $5.46 | 1,005,356.0 | -4.27% |
| 2026-07-22 | $140.7 | $138.2 | $2.42 | 404,792.0 | +0.05% |
| 2026-07-21 | $140.8 | $137.6 | $3.19 | 465,014.0 | +1.92% |
| 2026-07-20 | $139.8 | $136.6 | $3.15 | 603,724.0 | -0.86% |
| 2026-07-17 | $138.6 | $134.0 | $4.57 | 688,243.0 | +0.74% |
| 2026-07-16 | $137.2 | $134.8 | $2.45 | 666,873.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $134.4 | $119.8 | $14.53 | 9,277,246.0 | -6.39% |
| 2026-07 | $152.7 | $128.8 | $23.83 | 14,484,942.0 | -12.91% |
| 2026-06 | $180.2 | $142.4 | $37.78 | 12,247,850.0 | -12.60% |
| 2026-05 | $180.4 | $156.7 | $23.75 | 12,516,549.0 | +4.21% |
| 2026-04 | $175.8 | $143.2 | $32.53 | 13,997,538.0 | +12.76% |
| 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% |
0.07%
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):