Holen Sie sich die Stockscreener-App
138.45
1.51%
1.66
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 |
|---|---|---|---|---|---|
| 2026-07-21 | $139.6 | $137.6 | $2.05 | 59,490.0 | +1.44% |
| 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% |
| 2026-07-15 | $141.0 | $137.0 | $3.99 | 601,718.0 | +1.24% |
| 2026-07-14 | $150.8 | $136.0 | $14.81 | 965,675.0 | -6.25% |
| 2026-07-13 | $148.9 | $145.0 | $3.90 | 454,761.0 | -2.56% |
| 2026-07-10 | $152.2 | $148.0 | $4.21 | 483,811.0 | +0.29% |
| 2026-07-09 | $152.7 | $149.9 | $2.77 | 620,191.0 | +2.13% |
| 2026-07-08 | $149.1 | $146.3 | $2.72 | 877,898.0 | +0.15% |
| 2026-07-07 | $148.3 | $143.7 | $4.63 | 475,604.0 | -1.52% |
| 2026-07-06 | $150.9 | $147.1 | $3.81 | 470,413.0 | +1.77% |
| 2026-07-02 | $149.3 | $142.1 | $7.23 | 729,614.0 | -0.12% |
| 2026-07-01 | $147.7 | $144.6 | $3.04 | 672,750.0 | -1.42% |
| 2026-06-30 | $149.0 | $145.8 | $3.18 | 565,997.0 | +1.49% |
| 2026-06-29 | $148.2 | $142.4 | $5.77 | 816,097.0 | -0.10% |
| 2026-06-26 | $151.1 | $145.5 | $5.67 | 1,006,162.0 | -4.86% |
| 2026-06-25 | $163.8 | $152.5 | $11.24 | 634,392.0 | -2.34% |
| 2026-06-24 | $158.6 | $155.3 | $3.27 | 449,205.0 | -0.07% |
| 2026-06-23 | $161.8 | $155.0 | $6.81 | 612,704.0 | -4.61% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $152.7 | $134.0 | $18.65 | 8,370,765.0 | -6.58% |
| 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% |
1.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):