$ 22,73 <%= Resources.Global.txtUp %>
Opdateret 20-12-2014
Ændring % 0,22% Stigning i aktiekurs
Ændring 0,05 Stigning i aktiekurs
Volume 1.956.712
Høj $ 22,84
Lav $ 22,33
Åben $ 22,69
 
Seneste luk $ 22,68
# af aktier -
Markedsværdi -
I dag

Market closed
Cirrus Logic Inc
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  22,73 20,6% Stigning i aktiekurs 25,3% Stigning i aktiekurs 2,4% Stigning i aktiekurs -1,7% Fald i aktiekurs 14,5% Stigning i aktiekurs

Kurshistorik: Cirrus Logic Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
19-12-2014
22,69
22,84
22,33
22,73
1.956.712
22,57
6.039
18-12-2014
22,62
22,98
22,18
22,68
1.916.444
22,73
8.735
17-12-2014
22,85
22,90
22,32
22,39
2.377.250
22,51
10.258
16-12-2014
23,00
23,24
22,57
22,89
5.831.411
22,94
20.789
15-12-2014
20,25
23,00
20,25
22,96
13.214.558
22,28
51.161
12-12-2014
18,58
19,14
18,58
18,84
1.007.496
18,92
5.232
11-12-2014
19,10
19,10
18,72
18,96
1.413.212
18,92
7.572
10-12-2014
18,80
19,15
18,61
18,99
2.195.384
18,83
9.755
09-12-2014
18,20
19,01
18,03
18,98
2.741.876
18,67
9.293
08-12-2014
18,05
18,69
18,05
18,46
1.812.453
18,39
9.107
05-12-2014
17,96
18,34
17,93
18,18
1.251.198
18,16
6.460
04-12-2014
18,05
18,25
17,49
17,95
1.561.245
17,80
8.007
03-12-2014
16,96
17,31
16,96
17,23
1.314.851
17,19
7.609
02-12-2014
17,77
17,80
16,80
16,88
2.823.423
17,10
14.567
01-12-2014
18,25
18,30
17,73
17,88
1.198.488
17,92
6.941
28-11-2014
18,36
18,58
18,22
18,29
531.293
18,36
2.917
26-11-2014
18,20
18,40
18,15
18,34
915.309
18,24
4.702
25-11-2014
18,43
18,45
18,05
18,16
1.434.806
18,18
8.309
24-11-2014
18,25
18,45
18,13
18,41
898.298
18,36
3.749
21-11-2014
18,42
18,43
18,00
18,14
1.346.970
18,17
7.376
20-11-2014
17,75
18,14
17,66
18,12
1.055.866
18,04
5.801
19-11-2014
18,25
18,35
17,77
17,78
1.600.554
17,92
9.913
18-11-2014
18,25
18,59
18,15
18,30
1.639.965
18,33
8.647
17-11-2014
19,07
19,07
18,02
18,22
2.776.014
18,29
14.083
14-11-2014
19,01
19,20
18,75
19,15
1.119.687
19,07
6.141
13-11-2014
19,65
19,65
18,92
19,02
1.693.762
19,09
7.873
12-11-2014
19,50
19,66
19,28
19,56
930.200
19,45
5.032
11-11-2014
19,60
19,70
19,47
19,59
846.552
19,57
4.233
10-11-2014
19,53
19,72
19,40
19,69
1.308.970
19,57
6.147
07-11-2014
19,80
19,88
19,35
19,55
1.750.694
19,48
7.112
06-11-2014
20,24
20,43
19,69
19,81
1.430.259
19,91
8.148
05-11-2014
20,41
20,44
19,96
20,18
1.513.510
20,18
8.289
04-11-2014
19,48
20,23
19,35
20,21
1.623.468
19,89
8.994
03-11-2014
19,40
19,85
19,30
19,52
1.547.157
19,59
8.410
31-10-2014
19,50
19,97
19,21
19,30
2.119.543
19,47
10.974
30-10-2014
21,58
21,60
18,90
19,26
7.199.595
19,59
34.953
29-10-2014
21,97
22,09
21,25
21,89
2.179.091
21,63
9.266
28-10-2014
21,53
22,07
21,34
22,05
799.096
21,85
4.757
27-10-2014
21,48
21,58
20,99
21,36
868.141
21,27
3.485
24-10-2014
21,10
21,62
21,01
21,57
794.085
21,46
4.782
23-10-2014
20,78
21,43
20,69
21,09
667.211
21,15
4.091
22-10-2014
21,15
21,17
20,43
20,54
760.452
20,66
4.617
21-10-2014
21,34
21,64
20,64
21,16
1.216.490
21,04
6.655
20-10-2014
19,98
21,04
19,83
21,03
1.343.284
20,83
7.179
17-10-2014
20,36
20,67
19,99
20,12
604.981
20,24
3.314
16-10-2014
18,50
20,11
18,39
20,03
1.303.251
19,53
6.924
15-10-2014
19,19
20,06
19,18
19,94
977.198
19,70
5.695
14-10-2014
19,25
20,18
19,22
19,61
983.345
19,74
5.891
13-10-2014
19,18
19,67
18,97
19,00
984.895
19,24
6.249
10-10-2014
19,56
19,67
18,85
19,13
1.435.371
19,23
8.209
09-10-2014
20,26
20,28
19,67
19,70
785.703
19,88
4.523
08-10-2014
19,41
20,38
19,41
20,28
1.063.318
20,01
6.625
07-10-2014
19,65
20,17
19,35
19,36
973.123
19,62
5.447
06-10-2014
20,62
20,70
19,73
19,89
1.189.376
20,03
7.245
03-10-2014
20,74
20,90
20,50
20,61
625.929
20,69
3.455
02-10-2014
20,43
20,78
20,16
20,62
510.964
20,55
3.127
01-10-2014
20,69
20,90
20,23
20,37
930.422
20,49
5.321
30-09-2014
21,58
21,58
20,85
20,85
896.881
21,00
4.228
29-09-2014
21,15
21,78
21,03
21,55
634.162
21,56
3.884
26-09-2014
21,34
21,55
21,21
21,40
627.648
21,39
3.922
25-09-2014
21,75
21,92
21,17
21,19
1.097.023
21,40
6.632
24-09-2014
21,85
22,10
21,57
21,87
717.905
21,80
4.019
23-09-2014
21,80
22,18
21,70
21,77
924.631
21,96
5.284
22-09-2014
22,19
22,23
21,68
21,80
973.294
21,86
4.966
19-09-2014
23,34
23,34
22,18
22,20
2.321.500
22,41
9.087

Copyright Euroinvestor A/S 2014  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
21. december 2014 21:09:11
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20141211.1 - EUROWEB2 - 2014-12-21 21:09:11 - 2014-12-21 21:09:11 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x