100.05
price down icon0.95%   -0.96
pre-market  Vorhandelsmarkt:  100.95   0.90   +0.90%
loading

Cirrus Logic Inc-Aktien (CRUS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-05 $102.3 $99.84 $2.42 376,495.0 -0.95%
2025-06-04 $101.2 $100.1 $1.06 573,168.0 +0.97%
2025-06-03 $100.7 $96.39 $4.26 713,039.0 +2.35%
2025-06-02 $98.26 $96.73 $1.53 558,855.0 -0.63%
2025-05-30 $99.57 $96.97 $2.60 616,365.0 -1.45%
2025-05-29 $102.5 $99.47 $3.08 465,858.0 -0.61%
2025-05-28 $103.0 $100.3 $2.71 568,947.0 -1.73%
2025-05-27 $102.5 $101.0 $1.53 436,124.0 +2.30%
2025-05-23 $101.3 $99.00 $2.35 769,249.0 -2.24%
2025-05-22 $106.4 $102.1 $4.34 527,946.0 -2.04%
2025-05-21 $107.2 $104.0 $3.16 684,571.0 -1.53%
2025-05-20 $106.5 $105.1 $1.36 565,415.0 +0.46%
2025-05-19 $105.7 $104.1 $1.59 575,929.0 -0.73%
2025-05-16 $106.9 $105.7 $1.22 571,708.0 -0.62%
2025-05-15 $108.0 $106.3 $1.67 712,200.0 -0.51%
2025-05-14 $108.7 $106.8 $1.84 513,478.0 +0.19%
2025-05-13 $107.9 $105.4 $2.45 739,855.0 +1.33%
2025-05-12 $107.2 $105.0 $2.20 766,153.0 +5.27%
2025-05-09 $101.0 $98.51 $2.50 741,571.0 +3.03%
2025-05-08 $99.76 $96.69 $3.07 962,733.0 +0.94%
2025-05-07 $97.98 $91.32 $6.67 1,502,082.0 -2.09%

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
2025-06 $102.3 $96.39 $5.87 2,598,052.0 +1.72%
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%
semiconductors UMC
$7.52
price down icon 1.31%
semiconductors ADI
$218.04
price down icon 0.21%
semiconductors MU
$106.29
price up icon 2.94%
semiconductors ARM
$129.55
price down icon 0.62%
$147.56
price down icon 1.00%
semiconductors TXN
$190.49
price down icon 0.12%
Kapitalisierung:     |  Volumen (24h):