Holen Sie sich die Stockscreener-App
144.49
3.01%
4.39
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $144.7 | $138.6 | $6.09 | 342,059.0 | +3.00% |
| 2026-02-05 | $141.5 | $131.0 | $10.46 | 1,292,953.0 | +3.85% |
| 2026-02-04 | $144.2 | $126.2 | $18.09 | 2,024,485.0 | +8.29% |
| 2026-02-03 | $130.9 | $123.7 | $7.17 | 903,312.0 | -4.56% |
| 2026-02-02 | $132.9 | $125.3 | $7.57 | 833,369.0 | +0.15% |
| 2026-01-30 | $131.7 | $127.7 | $4.03 | 1,361,974.0 | +0.12% |
| 2026-01-29 | $130.3 | $125.0 | $5.27 | 696,071.0 | -0.37% |
| 2026-01-28 | $131.5 | $127.0 | $4.51 | 441,348.0 | +0.82% |
| 2026-01-27 | $131.2 | $128.8 | $2.35 | 392,245.0 | +1.04% |
| 2026-01-26 | $128.4 | $126.4 | $2.01 | 353,868.0 | +0.73% |
| 2026-01-23 | $130.3 | $125.8 | $4.46 | 365,501.0 | -2.52% |
| 2026-01-22 | $133.3 | $129.7 | $3.60 | 583,918.0 | -0.51% |
| 2026-01-21 | $133.9 | $126.5 | $7.39 | 1,054,381.0 | +4.49% |
| 2026-01-20 | $127.6 | $121.6 | $6.05 | 703,112.0 | +1.98% |
| 2026-01-16 | $125.0 | $122.2 | $2.80 | 277,775.0 | -0.06% |
| 2026-01-15 | $126.5 | $122.2 | $4.40 | 557,767.0 | -0.88% |
| 2026-01-14 | $128.0 | $123.0 | $5.05 | 494,606.0 | +0.66% |
| 2026-01-13 | $124.6 | $121.8 | $2.85 | 388,033.0 | +1.78% |
| 2026-01-12 | $122.0 | $119.1 | $2.91 | 282,886.0 | -0.29% |
| 2026-01-09 | $123.5 | $121.4 | $2.11 | 329,855.0 | -0.86% |
| 2026-01-08 | $123.5 | $118.6 | $4.89 | 457,764.0 | +2.60% |
| 2026-01-07 | $123.3 | $115.9 | $7.33 | 470,488.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $144.7 | $123.7 | $21.00 | 5,396,178.0 | +10.72% |
| 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% |
9.96%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):