Cirrus Logic Inc

CRUS 
(NASDAQ) 
$ 17,36 <%= Resources.Global.txtDown %>
Opdateret 02:10:00
Ændring % -2,25% Fald i aktiekurs
Ændring -0,40 Fald i aktiekurs
Volume 9.797.269
Høj $ 18,04
Lav $ 16,94
Åben $ 17,90
 
Seneste luk $ 17,76
# af aktier -
Markedsværdi -
Idag

Market closed
Cirrus Logic Inc
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  17,36 -22,0% Fald i aktiekurs -11,5% Fald i aktiekurs -29,0% Fald i aktiekurs -43,8% Fald i aktiekurs -36,8% Fald i aktiekurs

Kurshistorik: Cirrus Logic Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
24-05-2013
17,90
18,04
16,94
17,36
9.792.779
23-05-2013
21,28
21,40
17,60
17,76
24.856.050
22-05-2013
22,76
23,30
21,83
22,07
3.114.978
21-05-2013
22,61
23,20
22,55
22,57
2.122.526
20-05-2013
22,19
22,96
22,13
22,65
2.009.805
17-05-2013
22,39
22,56
22,17
22,25
1.891.752
16-05-2013
22,29
22,83
21,76
22,26
2.751.606
15-05-2013
22,76
22,89
22,07
22,30
3.301.688
14-05-2013
22,78
23,23
22,63
22,80
2.945.952
13-05-2013
22,99
23,22
22,61
22,68
2.400.707
10-05-2013
23,06
23,35
22,63
23,11
3.419.466
09-05-2013
21,45
23,48
21,45
23,03
6.438.081
08-05-2013
20,75
21,72
20,57
21,62
3.454.989
07-05-2013
21,20
21,38
20,57
20,91
3.592.282
06-05-2013
20,18
21,07
20,11
20,90
3.493.120
03-05-2013
19,84
20,22
19,72
19,89
3.182.322
02-05-2013
19,27
19,61
19,07
19,47
2.299.194
01-05-2013
19,20
19,32
18,81
18,89
2.731.881
30-04-2013
19,05
19,46
19,05
19,31
2.423.802
29-04-2013
18,18
19,57
18,00
19,15
5.370.179
26-04-2013
19,00
19,00
17,61
17,87
9.242.090
25-04-2013
19,28
19,86
19,25
19,62
4.138.133
24-04-2013
18,40
19,35
18,26
19,07
2.939.273
23-04-2013
18,33
18,96
18,25
18,85
2.990.846
22-04-2013
17,74
18,23
17,36
18,13
2.721.208
19-04-2013
17,70
17,95
17,33
17,77
2.901.162
18-04-2013
18,16
18,50
17,50
17,68
4.257.113
17-04-2013
20,00
20,00
17,87
18,05
14.909.014
16-04-2013
21,06
21,53
20,84
21,41
1.694.452
15-04-2013
21,04
21,27
20,62
20,75
1.796.152
12-04-2013
21,50
21,79
20,80
21,39
1.819.538
11-04-2013
22,07
22,38
21,52
21,63
2.033.749
10-04-2013
21,50
22,23
21,47
22,16
2.082.316
09-04-2013
21,44
21,63
21,05
21,45
1.624.790
08-04-2013
21,56
21,85
21,07
21,37
1.547.053
05-04-2013
20,92
21,54
20,66
21,51
1.976.787
04-04-2013
20,27
21,70
20,19
21,47
3.461.040
03-04-2013
21,13
21,38
20,23
20,28
3.833.584
02-04-2013
22,25
22,31
21,01
21,12
3.584.591
01-04-2013
22,69
22,87
21,84
22,05
2.427.914
28-03-2013
22,99
23,03
22,66
22,75
1.205.263
27-03-2013
22,99
23,10
22,68
22,94
1.069.988
26-03-2013
23,37
23,46
23,04
23,19
906.222
25-03-2013
23,60
23,81
22,87
23,10
2.032.851
22-03-2013
22,90
23,69
22,71
23,45
2.476.524
21-03-2013
23,01
23,33
22,77
22,83
1.608.407
20-03-2013
23,43
23,69
23,15
23,39
1.517.766
19-03-2013
23,12
23,32
22,81
23,28
2.613.025
18-03-2013
23,18
23,34
22,91
22,96
2.383.670
15-03-2013
23,85
24,10
23,29
23,46
4.503.220
14-03-2013
23,81
23,97
23,57
23,61
1.966.143
13-03-2013
23,03
24,03
22,93
23,66
2.879.829
12-03-2013
23,11
23,75
22,53
22,78
4.741.549
11-03-2013
23,50
23,61
23,07
23,37
2.071.319
08-03-2013
23,26
23,62
22,65
23,55
3.224.187
07-03-2013
22,40
23,05
22,20
22,96
3.030.141
06-03-2013
23,07
23,20
22,04
22,47
4.265.615
05-03-2013
22,95
23,35
22,65
23,02
3.527.705
04-03-2013
23,25
23,30
22,46
22,73
3.344.918
01-03-2013
23,69
23,76
22,91
23,39
3.576.539
28-02-2013
24,22
24,37
23,61
24,04
1.996.416
27-02-2013
24,18
24,48
23,90
24,17
2.286.956
26-02-2013
24,57
24,75
23,74
23,88
3.357.926
25-02-2013
25,51
25,92
24,46
24,46
2.306.013
22-02-2013
25,12
25,78
25,01
25,39
2.740.066
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 2013  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
25. maj 2013 19:59:30
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20130524.1 - EUROWEB6 - 2013-05-25 19:59:30 - 2013-05-25 19:59:30 - 1 - Website: OKAY