Cirrus Logic Inc (CRUS)

CRUS
🏛️ Vereinigte Staaten →
125.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 84.19 84.63 83.15 83.19 0.3M
2023-12-28 84.31 84.64 83.82 84.34 0.2M
2023-12-27 84.89 84.89 83.90 84.38 0.2M
2023-12-26 84.47 85.17 83.86 84.55 0.2M
2023-12-22 84.34 85.10 84.00 84.06 0.2M
2023-12-21 83.20 83.99 82.96 83.82 0.2M
2023-12-20 83.23 84.29 81.90 81.95 0.3M
2023-12-19 83.68 84.08 82.73 83.73 0.4M
2023-12-18 83.81 83.81 82.43 83.46 0.3M
2023-12-15 85.47 85.83 83.38 83.81 0.8M
2023-12-14 82.18 85.09 82.04 85.02 0.4M
2023-12-13 80.31 81.47 79.38 81.29 0.4M
2023-12-12 81.09 81.23 79.85 80.16 0.3M
2023-12-11 78.72 81.56 78.59 81.39 0.3M
2023-12-08 78.52 79.81 78.50 78.53 0.5M
2023-12-07 77.98 78.59 77.46 78.56 0.3M
2023-12-06 78.74 79.40 77.44 77.73 0.3M
2023-12-05 76.38 78.26 75.80 78.10 0.5M
2023-12-04 75.77 77.19 75.57 77.02 0.3M
2023-12-01 75.93 76.50 75.30 76.18 0.4M
2023-11-30 76.92 76.92 74.83 75.91 0.5M
2023-11-29 77.79 78.60 76.52 76.67 0.4M
2023-11-28 76.40 77.22 76.23 76.98 0.4M
2023-11-27 76.01 77.14 75.54 76.87 0.5M
2023-11-24 75.78 77.34 75.54 76.24 0.2M
2023-11-22 76.26 77.36 75.76 75.85 0.5M
2023-11-21 75.34 75.79 74.80 75.67 0.4M
2023-11-20 75.65 76.69 75.41 76.49 0.4M
2023-11-17 76.17 76.77 75.56 75.62 0.4M
2023-11-16 75.30 75.99 74.86 75.82 0.3M
2023-11-15 75.54 76.89 75.00 75.91 0.4M
2023-11-14 74.00 75.02 73.74 75.01 0.4M
2023-11-13 72.39 72.76 71.60 72.16 0.5M
2023-11-10 70.43 73.79 70.00 73.03 0.4M
2023-11-09 72.37 72.44 69.23 69.39 0.5M
2023-11-08 73.00 73.12 71.41 72.03 0.5M
2023-11-07 72.37 74.00 72.21 72.57 0.6M
2023-11-06 70.15 73.44 70.05 73.05 0.9M
2023-11-03 68.00 70.73 65.08 70.56 1.2M
2023-11-02 69.47 70.61 68.21 70.37 1.0M
2023-11-01 68.65 69.82 66.20 67.94 1.1M
2023-10-31 66.08 67.40 65.70 66.93 0.7M
2023-10-30 65.97 66.22 65.02 66.01 0.5M
2023-10-27 67.49 67.93 66.16 66.34 0.4M
2023-10-26 66.92 68.24 66.92 67.36 0.5M
2023-10-25 66.37 66.99 65.69 66.92 0.9M
2023-10-24 67.01 67.20 65.66 67.10 0.5M
2023-10-23 67.33 67.50 66.55 66.87 0.5M
2023-10-20 68.17 68.74 67.40 67.74 0.4M
2023-10-19 69.93 70.54 68.00 68.17 0.6M
2023-10-18 70.23 70.42 69.22 69.43 0.3M
2023-10-17 70.50 71.80 70.12 71.37 0.3M
2023-10-16 70.62 71.90 70.23 71.17 0.3M
2023-10-13 72.47 72.62 70.43 70.58 0.2M
2023-10-12 72.25 72.83 71.70 72.56 0.4M
2023-10-11 71.54 72.14 71.00 72.01 0.4M
2023-10-10 70.21 72.18 70.16 71.28 0.3M
2023-10-09 71.38 71.71 70.23 70.42 0.4M
2023-10-06 71.15 73.03 70.98 72.44 0.4M
2023-10-05 71.49 71.84 70.82 71.36 0.4M
2023-10-04 72.04 72.39 70.84 71.31 0.7M
2023-10-03 72.44 73.23 71.64 71.75 0.4M
2023-10-02 74.04 74.87 72.58 73.02 0.3M
2023-09-29 74.66 75.18 73.75 73.96 0.3M
2023-09-28 71.87 74.16 71.73 74.04 0.4M
2023-09-27 72.48 72.70 71.41 71.97 0.2M
2023-09-26 71.38 72.73 71.38 71.83 0.3M
2023-09-25 71.50 72.57 71.13 72.10 0.3M
2023-09-22 72.07 72.63 71.75 71.80 0.2M
2023-09-21 71.27 72.61 71.27 71.68 0.3M
2023-09-20 73.39 74.17 71.94 72.04 0.3M
2023-09-19 73.89 73.89 72.60 73.44 0.3M
2023-09-18 73.05 74.82 73.05 73.85 0.6M
2023-09-15 73.09 73.64 72.54 73.17 1.5M
2023-09-14 73.14 73.74 72.48 73.40 0.5M
2023-09-13 74.05 74.47 72.09 72.18 0.5M
2023-09-12 73.10 78.30 72.72 73.59 1.4M
2023-09-11 74.32 74.32 72.62 73.58 0.4M
2023-09-08 73.52 73.88 73.07 73.50 0.4M
2023-09-07 75.76 75.76 71.87 73.65 0.9M
2023-09-06 79.53 80.29 77.28 77.29 0.6M
2023-09-05 82.40 82.40 78.80 79.40 0.6M
2023-09-01 82.59 83.18 81.95 82.92 0.2M
2023-08-31 80.88 82.65 80.86 82.04 0.4M
2023-08-30 80.27 81.67 79.96 81.10 0.3M
2023-08-29 79.00 80.77 78.88 80.42 0.5M
2023-08-28 78.64 79.71 78.45 79.45 0.3M
2023-08-25 77.21 78.32 76.37 78.22 0.3M
2023-08-24 80.64 80.81 76.92 77.07 0.3M
2023-08-23 78.25 80.26 77.83 79.93 0.4M
2023-08-22 79.59 79.70 78.46 78.61 0.3M
2023-08-21 78.14 79.47 77.91 79.14 0.3M
2023-08-18 77.27 78.53 77.05 78.18 0.4M
2023-08-17 78.18 78.74 76.83 77.91 0.5M
2023-08-16 78.85 79.23 78.10 78.17 0.3M
2023-08-15 79.97 79.99 78.92 79.10 0.4M
2023-08-14 79.77 80.90 79.51 80.58 0.5M
2023-08-11 81.44 82.25 80.19 80.35 0.4M
2023-08-10 83.12 83.58 82.31 82.34 0.5M
2023-08-09 82.66 83.24 81.45 82.34 0.5M
2023-08-08 83.93 84.17 81.81 82.91 0.6M
2023-08-07 82.54 85.08 82.25 85.04 0.7M
2023-08-04 83.73 84.65 81.01 82.55 1.2M
2023-08-03 79.26 81.01 78.54 79.86 0.9M
2023-08-02 80.35 80.56 78.98 80.26 0.5M
2023-08-01 80.20 81.90 79.98 81.25 0.5M
2023-07-31 81.43 82.66 80.59 80.80 0.3M
2023-07-28 80.60 81.81 79.81 81.54 0.4M
2023-07-27 79.45 81.15 79.03 79.45 0.5M
2023-07-26 77.70 78.99 77.61 78.18 0.4M
2023-07-25 77.59 78.88 77.59 78.57 0.3M
2023-07-24 77.68 78.75 77.18 77.40 0.4M
2023-07-21 78.04 78.27 76.73 77.87 0.8M
2023-07-20 78.66 79.14 76.74 77.14 0.4M
2023-07-19 79.88 79.88 78.52 79.34 0.6M
2023-07-18 79.63 79.92 78.66 79.51 0.4M
2023-07-17 79.13 80.63 78.73 79.97 0.4M
2023-07-14 81.99 81.99 78.79 79.07 0.6M
2023-07-13 82.70 83.00 79.94 81.70 0.8M
2023-07-12 82.15 83.43 81.95 82.82 0.4M
2023-07-11 79.86 81.25 79.43 81.09 0.4M
2023-07-10 79.75 81.19 79.73 80.41 0.5M
2023-07-07 80.00 80.96 79.29 79.65 0.7M
2023-07-06 78.03 79.71 77.59 79.53 0.5M
2023-07-05 80.33 80.37 79.04 79.33 0.4M
2023-07-03 81.03 81.49 79.82 81.16 0.2M
2023-06-30 80.15 81.43 79.53 81.01 0.6M
2023-06-29 78.79 79.73 78.03 79.69 0.4M
2023-06-28 77.23 78.90 76.65 78.74 0.5M
2023-06-27 75.08 78.75 74.75 78.62 0.4M
2023-06-26 74.43 75.89 74.43 74.82 0.4M
2023-06-23 75.16 75.63 73.67 73.81 0.5M
2023-06-22 75.59 76.45 75.26 76.02 0.4M
2023-06-21 76.91 76.91 75.88 75.93 0.5M
2023-06-20 76.44 77.24 75.35 77.15 0.5M
2023-06-16 77.85 77.91 76.27 77.14 0.9M
2023-06-15 77.49 77.88 76.57 77.10 0.6M
2023-06-14 78.54 79.11 77.05 78.16 0.5M
2023-06-13 79.18 79.72 78.28 79.14 0.4M
2023-06-12 77.50 79.18 77.11 78.55 0.5M
2023-06-09 77.66 77.86 76.41 76.83 0.4M
2023-06-08 77.86 78.43 76.68 77.13 0.5M
2023-06-07 77.79 79.11 76.22 77.32 0.7M
2023-06-06 76.45 78.11 76.34 77.30 0.4M
2023-06-05 78.61 78.70 76.00 76.65 0.6M
2023-06-02 79.21 79.88 77.31 79.53 0.5M
2023-06-01 78.28 78.88 76.33 78.63 0.5M
2023-05-31 76.42 78.06 76.19 77.68 0.9M
2023-05-30 79.80 80.11 76.78 77.52 0.5M
2023-05-26 75.49 78.94 75.49 78.66 0.5M
2023-05-25 75.40 76.00 74.72 75.30 0.5M
2023-05-24 74.62 75.33 73.88 74.29 0.5M
2023-05-23 76.21 76.89 75.33 75.75 0.5M
2023-05-22 75.98 77.58 75.60 77.04 0.6M
2023-05-19 79.17 79.22 77.96 78.11 0.4M
2023-05-18 79.35 79.82 78.68 79.30 0.4M
2023-05-17 77.94 79.40 77.70 79.05 0.4M
2023-05-16 79.61 80.08 77.48 77.56 0.4M
2023-05-15 78.49 80.08 77.86 80.06 0.4M
2023-05-12 78.79 79.18 77.72 78.52 0.4M
2023-05-11 78.69 79.19 77.17 78.28 0.4M
2023-05-10 78.06 79.29 77.34 78.93 0.5M
2023-05-09 76.92 77.41 75.85 77.12 0.7M
2023-05-08 79.21 79.99 77.31 78.03 0.6M
2023-05-05 78.90 80.51 76.70 79.46 1.8M
2023-05-04 83.94 84.34 81.87 82.33 1.1M
2023-05-03 85.08 86.23 84.60 84.85 0.5M
2023-05-02 85.33 85.97 84.10 85.38 0.4M
2023-05-01 85.79 86.64 84.71 85.05 0.5M
2023-04-28 85.35 86.00 84.21 85.79 0.6M
2023-04-27 83.25 84.86 81.94 84.77 0.6M
2023-04-26 84.40 85.34 83.84 83.98 0.5M
2023-04-25 86.13 86.20 83.77 84.07 0.6M
2023-04-24 87.50 87.83 86.11 86.71 0.6M
2023-04-21 88.81 88.81 87.55 88.00 0.4M
2023-04-20 88.38 89.63 88.23 88.75 0.5M
2023-04-19 88.24 89.12 87.65 89.07 0.3M
2023-04-18 90.13 90.44 88.00 88.83 0.5M
2023-04-17 89.03 91.15 87.97 89.40 1.1M
2023-04-14 90.77 92.18 88.76 89.17 1.0M
2023-04-13 89.69 91.24 89.56 90.90 1.0M
2023-04-12 88.23 91.73 87.90 89.28 3.3M
2023-04-11 103.65 103.90 101.42 101.82 0.4M
2023-04-10 101.78 103.81 101.78 103.30 0.3M
2023-04-06 102.00 102.87 101.39 102.74 0.7M
2023-04-05 104.86 104.97 101.71 102.65 0.8M
2023-04-04 107.74 107.74 104.75 105.60 0.4M
2023-04-03 109.16 109.75 106.84 107.62 0.5M
2023-03-31 108.60 109.56 108.04 109.38 0.5M
2023-03-30 109.46 111.15 108.86 109.56 0.6M
2023-03-29 105.81 109.35 105.76 108.59 0.6M
2023-03-28 106.20 106.39 101.98 104.39 0.6M
2023-03-27 105.91 106.45 104.35 106.20 0.4M
2023-03-24 104.88 105.73 103.44 105.59 0.6M
2023-03-23 104.75 106.86 104.37 105.82 0.4M
2023-03-22 104.23 106.82 103.57 103.58 0.5M
2023-03-21 105.38 106.00 102.94 104.48 0.5M
2023-03-20 103.20 104.80 102.92 104.53 0.3M
2023-03-17 103.67 104.41 101.91 102.75 1.2M
2023-03-16 99.94 103.72 99.25 103.00 0.4M
2023-03-15 101.11 101.89 99.12 101.18 0.4M
2023-03-14 101.53 102.90 100.92 102.52 0.4M
2023-03-13 99.47 101.45 99.04 99.92 0.4M
2023-03-10 102.29 102.50 99.38 100.79 0.4M
2023-03-09 104.02 105.77 101.73 101.86 0.5M
2023-03-08 103.73 104.67 103.40 104.19 0.3M
2023-03-07 103.19 103.72 102.54 103.23 0.3M
2023-03-06 104.37 105.62 102.39 102.79 0.4M
2023-03-03 104.16 104.63 102.94 103.74 0.6M
2023-03-02 102.35 104.92 101.64 104.34 0.4M
2023-03-01 103.37 104.61 102.48 103.21 0.5M
2023-02-28 101.67 104.04 101.36 102.75 0.6M
2023-02-27 103.16 103.60 102.04 102.19 0.3M
2023-02-24 101.49 102.85 101.48 102.08 0.4M
2023-02-23 104.00 104.24 101.72 102.77 0.3M
2023-02-22 101.85 103.42 101.60 101.79 0.4M
2023-02-21 102.13 103.81 101.56 101.66 0.4M
2023-02-17 104.62 104.62 102.16 103.53 0.5M
2023-02-16 104.81 106.93 104.69 104.77 0.4M
2023-02-15 105.05 106.98 104.33 106.01 0.5M
2023-02-14 106.26 108.42 105.61 105.85 0.8M
2023-02-13 104.73 107.11 103.99 106.14 0.6M
2023-02-10 104.23 104.97 102.34 104.50 0.6M
2023-02-09 106.15 107.04 104.31 104.98 0.5M
2023-02-08 105.83 107.63 104.73 105.11 0.6M
2023-02-07 102.31 107.31 101.62 106.65 1.2M
2023-02-06 100.64 104.35 99.97 102.37 0.9M
2023-02-03 95.08 104.97 93.57 102.38 2.6M
2023-02-02 92.67 95.51 91.24 94.89 1.3M
2023-02-01 90.61 94.06 90.42 93.24 0.6M
2023-01-31 88.25 90.40 88.25 90.39 0.5M
2023-01-30 88.42 89.37 87.96 88.84 0.4M
2023-01-27 88.90 90.21 88.83 89.70 0.3M
2023-01-26 89.22 90.21 88.54 90.08 0.4M
2023-01-25 88.09 89.25 87.21 88.84 0.4M
2023-01-24 88.78 90.27 88.48 89.07 0.4M
2023-01-23 87.11 90.67 86.88 89.29 0.5M
2023-01-20 86.10 86.30 84.78 86.29 0.3M
2023-01-19 85.28 85.71 83.32 85.11 0.5M
2023-01-18 86.44 87.81 85.67 85.89 0.4M
2023-01-17 84.50 85.74 84.19 85.66 0.4M
2023-01-13 83.69 85.33 82.87 84.89 0.4M
2023-01-12 83.77 85.89 82.89 84.27 0.6M
2023-01-11 81.56 83.99 80.99 83.80 1.0M
2023-01-10 81.01 81.97 81.01 81.29 0.4M
2023-01-09 79.48 81.47 78.49 80.96 0.4M
2023-01-06 76.11 78.84 75.42 78.47 0.4M
2023-01-05 74.91 75.59 73.98 75.43 0.4M
2023-01-04 73.82 75.45 73.18 75.15 0.5M
2023-01-03 75.45 75.45 72.40 72.40 0.6M