$ 18,68 <%= Resources.Global.txtDown %>
Opdateret 22:04:27
Ændring % -2,61% Fald i aktiekurs
Ændring -0,50 Fald i aktiekurs
Volume 1.516.240
Høj $ 19,30
Lav $ 18,51
Åben $ 19,29
 
Seneste luk $ 19,18
# 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
 
  18,68 -8,8% Fald i aktiekurs -2,0% Fald i aktiekurs -6,5% Fald i aktiekurs -22,2% Fald i aktiekurs -12,8% Fald i aktiekurs

Kurshistorik: Cirrus Logic Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
15-04-2014
18,52
19,27
18,42
19,18
1.611.677
18,83
10.666
14-04-2014
19,31
19,32
18,43
18,53
2.128.506
18,83
12.003
11-04-2014
19,72
19,89
19,25
19,39
1.184.294
19,50
7.011
10-04-2014
20,49
20,55
19,80
19,89
1.088.375
20,08
6.601
09-04-2014
20,61
20,61
20,12
20,49
1.245.816
20,32
6.442
08-04-2014
19,74
20,59
19,67
20,56
1.977.719
20,38
10.453
07-04-2014
20,15
20,32
19,68
19,70
1.654.089
19,85
6.784
04-04-2014
20,71
20,71
19,85
20,19
1.389.014
20,24
7.752
03-04-2014
20,48
20,86
20,38
20,58
1.025.597
20,64
6.235
02-04-2014
20,19
20,52
20,10
20,43
856.624
20,43
5.371
01-04-2014
19,91
20,26
19,82
20,21
1.150.222
20,10
6.692
31-03-2014
19,66
20,00
19,53
19,87
890.429
19,86
4.612
28-03-2014
19,50
19,94
19,40
19,52
1.136.397
19,67
6.976
27-03-2014
19,88
19,97
19,24
19,47
1.561.752
19,53
9.499
26-03-2014
19,95
20,34
19,82
19,91
1.961.909
20,05
11.438
25-03-2014
19,27
19,86
19,27
19,81
2.064.758
19,72
10.208
24-03-2014
19,15
19,57
19,11
19,47
1.878.292
19,34
10.060
21-03-2014
19,52
19,60
19,06
19,13
1.619.152
19,25
7.100
20-03-2014
19,31
19,58
19,19
19,38
870.999
19,40
5.301
19-03-2014
19,83
19,90
19,20
19,32
1.214.596
19,44
7.391
18-03-2014
19,13
19,90
19,08
19,77
1.466.106
19,67
7.616
17-03-2014
19,03
19,25
18,92
19,04
988.858
19,06
5.434
14-03-2014
18,99
19,20
18,89
19,06
641.006
19,10
3.737
13-03-2014
19,30
19,39
18,82
18,98
1.103.414
19,05
5.766
12-03-2014
18,92
19,40
18,83
19,30
1.219.388
19,21
7.280
11-03-2014
19,32
19,49
18,96
18,99
1.023.940
19,15
5.865
10-03-2014
19,31
19,70
19,18
19,27
995.778
19,34
5.651
07-03-2014
19,44
19,47
19,13
19,36
1.183.273
19,33
6.908
06-03-2014
19,28
19,35
19,08
19,25
1.121.233
19,22
5.914
05-03-2014
19,29
19,41
19,18
19,27
1.058.592
19,29
5.600
04-03-2014
19,44
19,59
19,21
19,28
1.355.133
19,40
6.649
03-03-2014
18,98
19,38
18,80
19,10
1.133.625
19,10
6.774
28-02-2014
19,72
19,87
19,08
19,25
2.013.697
19,48
11.114
27-02-2014
19,25
19,72
18,93
19,69
2.154.275
19,47
12.883
26-02-2014
18,82
19,82
18,82
19,26
3.590.669
19,43
18.415
25-02-2014
18,50
18,83
18,40
18,81
1.726.275
18,67
9.773
24-02-2014
18,06
18,51
18,06
18,40
1.412.454
18,39
7.289
21-02-2014
18,64
18,78
18,04
18,11
1.879.944
18,29
9.342
20-02-2014
18,35
18,59
18,18
18,56
1.379.518
18,40
7.927
19-02-2014
18,28
18,50
18,13
18,32
1.518.201
18,37
8.649
18-02-2014
18,24
18,44
18,17
18,26
1.499.421
18,28
8.442
14-02-2014
18,35
18,35
17,81
18,18
1.799.981
18,09
9.582
13-02-2014
18,42
18,52
18,12
18,33
1.225.055
18,38
6.713
12-02-2014
18,48
18,73
18,42
18,49
1.248.399
18,54
7.167
11-02-2014
18,00
18,43
17,92
18,40
1.807.543
18,32
8.846
10-02-2014
17,97
18,28
17,94
17,99
1.587.222
18,07
7.989
07-02-2014
17,96
18,10
17,60
18,02
1.567.635
17,94
8.633
06-02-2014
17,58
17,97
17,47
17,72
1.677.637
17,81
9.116
05-02-2014
17,49
17,71
17,35
17,51
2.124.402
17,53
11.527
04-02-2014
17,13
17,74
17,06
17,60
2.302.631
17,53
12.932
03-02-2014
17,56
17,64
16,94
17,01
2.975.382
17,12
16.123
31-01-2014
17,29
17,77
17,15
17,51
2.325.645
17,56
13.456
30-01-2014
17,33
17,68
16,81
17,55
4.765.804
17,21
24.102
29-01-2014
17,31
17,81
16,82
17,28
8.768.989
17,21
42.387
28-01-2014
18,27
18,85
18,08
18,74
5.216.594
18,61
22.967
27-01-2014
19,80
19,96
19,28
19,62
2.410.937
19,62
12.864
24-01-2014
19,98
20,14
19,55
19,67
2.329.660
19,74
14.339
23-01-2014
20,50
20,70
19,94
20,14
2.193.228
20,20
11.716
22-01-2014
20,15
20,68
20,15
20,59
1.939.622
20,52
9.629
21-01-2014
19,88
20,19
19,83
20,07
1.565.901
20,02
8.704
20-01-2014
20,08
20,11
19,35
19,83
2.036.411
19,76
0
17-01-2014
20,08
20,11
19,35
19,83
2.036.311
19,76
9.962
16-01-2014
19,90
20,42
19,83
19,98
2.198.757
20,07
11.783
15-01-2014
19,41
19,90
19,21
19,89
3.371.597
19,64
17.328
14-01-2014
19,51
20,25
19,50
20,10
1.865.440
20,06
9.930
Euroinvestor i andre lande: Euroinvestor.com | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
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.
 
16. april 2014 22:41:39
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20140324.1 - EUROWEB2 - 2014-04-16 22:41:39 - 2014-04-16 22:41:39 - 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