Cirrus Logic Inc
WKN: 877381 / ISIN: US1727551004Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 14.12.15 | 32,66 | 33,31 | 32,32 | 32,74 | 1779722 |
| 11.12.15 | 33,94 | 34,75 | 32,84 | 33,11 | 2132914 |
| 10.12.15 | 34,44 | 34,78 | 34,10 | 34,75 | 911495 |
| 09.12.15 | 35,17 | 35,63 | 34,20 | 34,61 | 1472182 |
| 08.12.15 | 34,40 | 35,44 | 34,02 | 35,21 | 1673083 |
| 07.12.15 | 35,32 | 36,03 | 34,78 | 34,92 | 2215845 |
| 04.12.15 | 34,19 | 35,49 | 32,77 | 35,47 | 3253454 |
| 03.12.15 | 34,49 | 34,83 | 33,94 | 34,33 | 2536135 |
| 02.12.15 | 32,87 | 34,50 | 32,65 | 34,24 | 2433695 |
| 01.12.15 | 33,19 | 33,24 | 32,12 | 32,99 | 2674690 |
| 30.11.15 | 30,60 | 33,14 | 30,58 | 33,06 | 3480621 |
| 27.11.15 | 29,63 | 30,49 | 29,54 | 30,34 | 597404 |
| 25.11.15 | 29,28 | 29,76 | 28,84 | 29,68 | 663631 |
| 24.11.15 | 28,70 | 29,76 | 28,39 | 29,46 | 1658548 |
| 23.11.15 | 28,93 | 29,08 | 28,29 | 28,96 | 1251092 |
| 20.11.15 | 28,85 | 28,99 | 28,50 | 28,76 | 1101483 |
| 19.11.15 | 29,80 | 29,89 | 28,68 | 28,77 | 1049050 |
| 18.11.15 | 29,10 | 29,85 | 28,76 | 29,78 | 1273228 |
| 17.11.15 | 28,79 | 29,55 | 28,43 | 28,93 | 1499380 |
| 16.11.15 | 28,67 | 29,17 | 28,21 | 28,77 | 1745292 |
| 13.11.15 | 28,31 | 29,69 | 28,28 | 28,92 | 1840416 |
| 12.11.15 | 29,48 | 29,86 | 28,11 | 28,32 | 2278693 |
| 11.11.15 | 29,51 | 30,18 | 29,07 | 29,54 | 1266500 |
| 10.11.15 | 30,81 | 31,00 | 29,06 | 29,43 | 3108148 |
| 09.11.15 | 32,12 | 32,22 | 31,11 | 32,21 | 1187200 |
