Cirrus Logic

OTC:CRUS.Q, US1727551004
109,070 22:00
-2,230 (-2,00%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 143,170 137,470 136,500
143,345 773.805 -8,220 -5,64%
04 sep 136,320 138,540 136,010
141,160 396.581 +1,070 +0,78%
05 sep 137,340 138,210 135,740
139,900 372.152 -0,330 -0,24%
06 sep 138,210 132,320 131,380
138,210 411.644 -5,890 -4,26%
09 sep 134,150 134,610 133,080
135,460 412.427 +2,290 +1,73%
10 sep 134,410 130,940 128,450
134,760 541.355 -3,670 -2,73%
11 sep 132,370 136,630 131,422
137,220 407.547 +5,690 +4,35%
12 sep 136,290 134,000 133,430
137,730 451.600 -2,630 -1,92%
13 sep 135,470 133,170 131,750
135,470 579.543 -0,830 -0,62%
16 sep 129,000 125,220 119,210
129,940 972.898 -7,950 -5,97%
17 sep 125,230 123,800 122,820
125,970 778.227 -1,420 -1,13%
18 sep 124,330 122,840 122,270
125,980 478.408 -0,960 -0,78%
19 sep 126,340 125,160 124,610
127,150 633.158 +2,320 +1,89%
20 sep 124,110 123,110 121,320
124,175 1.606.431 -2,050 -1,64%
23 sep 123,910 124,330 123,360
126,490 373.208 +1,220 +0,99%
24 sep 125,830 122,730 122,420
126,500 547.418 -1,600 -1,29%
25 sep 121,090 119,790 118,730
122,420 803.627 -2,940 -2,40%
26 sep 124,140 121,910 119,790
124,140 898.751 +2,120 +1,77%
27 sep 122,650 121,600 120,490
122,910 566.328 -0,310 -0,25%
30 sep 121,770 124,210 121,600
124,370 764.218 +2,610 +2,15%