Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cirrus Logic Inc | CRUS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
87,67 | 86,6717 | 88,88 | 88,48 | 85,91 |
CRUS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 87,22 | 90,94 | 83,92 | 86,77 | 338.834 | 1,26 | 1,44% |
1 Monat | 90,51 | 93,70 | 81,30 | 87,12 | 312.794 | -2,03 | -2,24% |
3 Monate | 93,16 | 95,547 | 81,30 | 89,90 | 380.659 | -4,68 | -5,02% |
6 Monate | 68,00 | 95,87 | 65,077 | 84,01 | 410.865 | 20,48 | 30,12% |
1 Jahr | 85,08 | 95,87 | 65,0177 | 79,80 | 460.508 | 3,40 | 4,00% |
3 Jahre | 74,17 | 111,15 | 61,94 | 81,86 | 477.008 | 14,31 | 19,29% |
5 Jahre | 49,43 | 111,15 | 37,245 | 74,65 | 566.029 | 39,05 | 79,00% |
CRUS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 88,48 | 2,57 | 2,99% | 87,67 | 88,88 | 86,6717 | 325.867 |
03 Mai 2024 | 85,91 | 1,91 | 2,27% | 85,12 | 86,84 | 84,56 | 389.027 |
02 Mai 2024 | 84,00 | -4,57 | -5,16% | 86,63 | 87,70 | 83,92 | 534.125 |
01 Mai 2024 | 88,57 | -1,73 | -1,92% | 89,52 | 90,52 | 88,50 | 315.762 |
30 Apr 2024 | 90,30 | 1,77 | 2,00% | 88,53 | 90,94 | 88,53 | 251.415 |
27 Apr 2024 | 88,53 | 1,22 | 1,40% | 87,22 | 89,10 | 87,02 | 203.839 |
26 Apr 2024 | 87,31 | 1,02 | 1,18% | 86,18 | 88,26 | 86,12 | 227.774 |
25 Apr 2024 | 86,29 | 2,04 | 2,42% | 85,48 | 87,185 | 85,395 | 429.495 |
24 Apr 2024 | 84,25 | -0,22 | -0,26% | 84,51 | 85,48 | 84,01 | 386.363 |
23 Apr 2024 | 84,47 | 2,45 | 2,99% | 83,15 | 85,20 | 82,025 | 475.729 |
20 Apr 2024 | 82,02 | -1,23 | -1,48% | 82,79 | 83,59 | 81,30 | 269.475 |
19 Apr 2024 | 83,25 | -2,00 | -2,35% | 85,00 | 85,00 | 82,96 | 232.628 |
18 Apr 2024 | 85,25 | -0,56 | -0,65% | 86,11 | 86,83 | 85,25 | 264.622 |
17 Apr 2024 | 85,81 | -1,16 | -1,33% | 86,53 | 86,94 | 85,76 | 258.059 |
16 Apr 2024 | 86,97 | -1,59 | -1,80% | 89,00 | 89,2378 | 86,35 | 274.523 |
13 Apr 2024 | 88,56 | -2,29 | -2,52% | 89,11 | 89,68 | 87,61 | 422.654 |
12 Apr 2024 | 90,85 | 0,68 | 0,75% | 90,57 | 90,87 | 89,43 | 315.030 |
11 Apr 2024 | 90,17 | -3,39 | -3,62% | 92,31 | 92,66 | 89,53 | 274.922 |
10 Apr 2024 | 93,56 | 1,86 | 2,03% | 92,79 | 93,70 | 92,38 | 246.155 |
09 Apr 2024 | 91,70 | -0,07 | -0,08% | 92,00 | 93,19 | 91,67 | 201.254 |
06 Apr 2024 | 91,77 | 1,32 | 1,46% | 90,51 | 91,82 | 89,98 | 268.956 |