Cirrus Logic

OTC:CRUS.Q, US1727551004
+ Cirrus Logic op mijn watchlist
117,520 22:00
-1,280 (-1,08%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 86,630 84,000 83,920
87,700 534.125 -4,570 -5,16%
02 mei 85,120 85,910 84,560
86,840 388.916 +1,910 +2,27%
03 mei 88,530 88,480 86,672
88,880 325.867 +2,570 +2,99%
06 mei 89,010 90,020 88,570
90,030 519.914 +1,540 +1,74%
07 mei 90,960 91,130 90,290
92,485 809.815 +1,110 +1,23%
08 mei 102,885 102,240 97,773
103,300 1.551.671 +11,110 +12,19%
09 mei 102,650 103,780 101,400
104,160 702.191 +1,540 +1,51%
10 mei 104,070 106,130 103,310
107,010 676.647 +2,350 +2,26%
13 mei 106,140 107,780 105,530
108,250 597.067 +1,650 +1,55%
14 mei 108,180 110,670 107,705
111,740 801.044 +2,890 +2,68%
15 mei 111,620 112,400 109,890
112,670 574.222 +1,730 +1,56%
16 mei 110,340 112,220 110,340
112,665 427.185 -0,180 -0,16%
17 mei 109,940 110,020 108,680
111,430 478.130 -2,200 -1,96%
20 mei 110,380 112,990 110,380
113,830 431.950 +2,970 +2,70%
21 mei 111,520 113,720 110,590
114,200 413.400 +0,730 +0,65%
22 mei 114,210 114,620 113,451
115,180 439.237 +0,900 +0,79%
23 mei 115,700 114,060 113,210
115,700 414.867 -0,560 -0,49%
24 mei 115,330 114,460 114,150
116,140 409.422 +0,400 +0,35%
28 mei 114,980 116,690 114,120
117,120 551.125 +2,230 +1,95%
29 mei 114,830 115,140 113,510
116,510 472.461 -1,550 -1,33%
30 mei 115,020 114,760 113,657
115,470 353.533 -0,380 -0,33%
31 mei 114,590 114,700 112,410
115,550 475.734 -0,060 -0,05%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront