266,800€
-3,73%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 276,17 | 277,10 | 268,33 | 268,35 | -3,17% | 1,00 |
| 13.01.2026 | 277,25 | 281,27 | 274,42 | 277,13 | -0,46% | 263,00 |
| 12.01.2026 | 278,65 | 280,33 | 275,17 | 278,40 | -1,22% | 61,00 |
| 09.01.2026 | 274,13 | 282,48 | 271,55 | 281,83 | 3,11% | 17,00 |
| 08.01.2026 | 272,58 | 274,15 | 268,35 | 273,33 | -0,41% | 80,00 |
| 07.01.2026 | 269,00 | 277,70 | 267,83 | 274,45 | 1,88% | 28,00 |
| 06.01.2026 | 258,70 | 270,33 | 257,42 | 269,38 | 4,98% | 116,00 |
| 05.01.2026 | 265,67 | 268,42 | 256,23 | 256,60 | -3,15% | 85,00 |
| 02.01.2026 | 269,63 | 270,75 | 261,45 | 264,95 | -1,99% | 29,00 |
| 30.12.2025 | 269,65 | 270,65 | 269,50 | 270,33 | -0,05% | - |
| 29.12.2025 | 270,88 | 273,08 | 268,85 | 270,45 | 0,63% | 30,00 |
| 23.12.2025 | 269,58 | 269,95 | 267,17 | 268,75 | -0,32% | 52,00 |
| 22.12.2025 | 271,02 | 271,02 | 267,77 | 269,63 | -0,33% | 68,00 |
| 19.12.2025 | 268,42 | 272,17 | 267,83 | 270,52 | 0,36% | 1,00 |
| 18.12.2025 | 270,63 | 274,10 | 267,27 | 269,55 | 1,10% | 64,00 |
| 17.12.2025 | 272,33 | 275,05 | 264,75 | 266,63 | -2,09% | 30,00 |
| 16.12.2025 | 272,83 | 274,38 | 268,42 | 272,33 | 0,44% | 11,00 |
| 15.12.2025 | 275,58 | 278,58 | 270,50 | 271,13 | -1,46% | 110,00 |
| 12.12.2025 | 285,88 | 286,02 | 275,15 | 275,15 | -3,71% | 73,00 |
| 11.12.2025 | 293,65 | 293,73 | 280,60 | 285,75 | -1,51% | 29,00 |
| 10.12.2025 | 289,05 | 291,83 | 286,60 | 290,13 | 0,44% | 295,00 |
| 09.12.2025 | 289,70 | 290,70 | 286,88 | 288,85 | -0,34% | - |
| 08.12.2025 | 289,25 | 292,90 | 289,25 | 289,83 | 0,03% | 108,00 |
| 05.12.2025 | 290,25 | 292,60 | 288,70 | 289,73 | 0,26% | - |
| 04.12.2025 | 287,20 | 290,80 | 286,33 | 288,98 | 0,19% | 29,00 |
| 03.12.2025 | 273,83 | 288,55 | 268,05 | 288,42 | 5,53% | 28,00 |
| 02.12.2025 | 266,83 | 273,95 | 265,48 | 273,30 | 2,54% | 1,00 |
| 01.12.2025 | 269,30 | 269,30 | 263,90 | 266,52 | -0,58% | 5,00 |
| 28.11.2025 | 262,80 | 268,75 | 262,80 | 268,08 | 2,12% | 9,00 |
| 27.11.2025 | 265,13 | 265,13 | 262,25 | 262,50 | -0,67% | 6,00 |
| 26.11.2025 | 263,50 | 266,13 | 262,73 | 264,27 | 0,51% | 120,00 |
| 25.11.2025 | 264,77 | 264,77 | 257,80 | 262,92 | -0,43% | 6,00 |
| 24.11.2025 | 262,90 | 265,20 | 260,08 | 264,05 | 0,79% | - |
| 21.11.2025 | 262,05 | 263,88 | 257,00 | 261,98 | -0,75% | 6,00 |
| 20.11.2025 | 269,98 | 274,55 | 263,02 | 263,95 | -1,33% | 20,00 |
| 19.11.2025 | 261,27 | 268,45 | 259,15 | 267,50 | 2,02% | 1,00 |
| 18.11.2025 | 268,05 | 268,23 | 261,02 | 262,20 | -2,21% | 16,00 |
| 17.11.2025 | 271,98 | 274,92 | 267,40 | 268,13 | -1,56% | 12,00 |
| 14.11.2025 | 271,95 | 275,20 | 267,27 | 272,38 | 0,24% | 64,00 |
| 13.11.2025 | 272,17 | 273,42 | 268,88 | 271,73 | -0,27% | 10,00 |
| 12.11.2025 | 275,85 | 277,13 | 272,27 | 272,45 | -0,93% | 143,00 |
| 11.11.2025 | 283,92 | 284,52 | 272,98 | 275,00 | -3,64% | 1,00 |
| 10.11.2025 | 283,85 | 286,05 | 280,00 | 285,38 | 1,73% | 70,00 |
| 07.11.2025 | 281,08 | 282,30 | 275,70 | 280,52 | -0,28% | 83,00 |
| 06.11.2025 | 285,27 | 285,52 | 276,10 | 281,30 | -1,51% | 18,00 |
| 05.11.2025 | 290,65 | 290,83 | 282,75 | 285,60 | -1,93% | 9,00 |
| 04.11.2025 | 288,63 | 292,60 | 283,95 | 291,23 | -0,04% | 8,00 |
| 03.11.2025 | 294,50 | 296,77 | 287,20 | 291,35 | -0,88% | 26,00 |
| 31.10.2025 | 288,55 | 295,48 | 288,55 | 293,95 | 1,66% | 40,00 |
| 30.10.2025 | 294,13 | 295,52 | 288,42 | 289,15 | -1,14% | 1.529,00 |
| 29.10.2025 | 294,23 | 297,50 | 287,05 | 292,48 | -0,32% | 467,00 |
| 28.10.2025 | 297,02 | 300,88 | 282,42 | 293,40 | -1,25% | 1.385,00 |
| 27.10.2025 | 298,05 | 307,58 | 288,15 | 297,10 | -0,15% | 1.537,00 |
| 24.10.2025 | 290,50 | 301,90 | 290,50 | 297,55 | 2,39% | 88,00 |
| 23.10.2025 | 284,83 | 291,15 | 282,98 | 290,60 | 1,71% | 33,00 |
| 22.10.2025 | 288,95 | 290,17 | 281,17 | 285,73 | -0,83% | 2,00 |
| 21.10.2025 | 283,27 | 288,30 | 281,75 | 288,13 | 1,77% | 2,00 |
| 20.10.2025 | 280,38 | 284,08 | 279,63 | 283,13 | 1,07% | 1.390,00 |
| 17.10.2025 | 274,73 | 281,23 | 271,58 | 280,13 | 1,50% | 15,00 |
| 16.10.2025 | 277,58 | 280,70 | 273,83 | 275,98 | -0,43% | 25,00 |
| 15.10.2025 | 280,73 | 285,02 | 276,27 | 277,17 | -0,92% | 10,00 |
| 14.10.2025 | 286,35 | 286,35 | 276,02 | 279,75 | -2,70% | - |
| 13.10.2025 | 278,83 | 290,58 | 276,17 | 287,50 | 2,25% | 89,00 |
| 10.10.2025 | 301,52 | 302,70 | 280,58 | 281,17 | -6,18% | 82,00 |
| 09.10.2025 | 300,95 | 302,10 | 296,35 | 299,70 | -0,63% | - |
| 08.10.2025 | 296,35 | 304,55 | 296,35 | 301,60 | 1,83% | 124,00 |
| 07.10.2025 | 302,58 | 303,83 | 292,92 | 296,17 | -1,37% | 42,00 |
| 06.10.2025 | 297,27 | 303,42 | 295,70 | 300,27 | 1,09% | 39,00 |
| 03.10.2025 | 294,60 | 300,65 | 293,70 | 297,05 | -0,50% | 47,00 |
| 02.10.2025 | 298,45 | 302,88 | 297,80 | 298,55 | -0,33% | 17,00 |
| 01.10.2025 | 297,55 | 302,13 | 295,05 | 299,55 | 0,05% | 51,00 |
| 30.09.2025 | 296,45 | 299,80 | 295,30 | 299,40 | 0,40% | 5,00 |
| 29.09.2025 | 299,70 | 300,88 | 296,25 | 298,20 | -0,34% | 45,00 |
| 26.09.2025 | 301,40 | 302,23 | 297,15 | 299,23 | -0,61% | 7,00 |
| 25.09.2025 | 303,92 | 304,90 | 299,70 | 301,08 | -0,96% | 829,00 |
| 24.09.2025 | 310,05 | 316,38 | 303,13 | 304,00 | -1,93% | 39,00 |
| 23.09.2025 | 315,35 | 317,45 | 308,20 | 309,98 | -1,99% | 14,00 |
| 22.09.2025 | 318,30 | 318,52 | 309,63 | 316,27 | -0,63% | 120,00 |
| 19.09.2025 | 309,60 | 318,55 | 309,60 | 318,27 | 2,74% | 69,00 |
| 18.09.2025 | 296,27 | 310,58 | 294,05 | 309,80 | 5,54% | 22,00 |
| 17.09.2025 | 294,63 | 296,67 | 288,08 | 293,55 | -0,36% | 6,00 |
| 16.09.2025 | 297,65 | 299,08 | 292,95 | 294,63 | -1,41% | 7,00 |
| 15.09.2025 | 292,55 | 298,98 | 291,15 | 298,85 | 2,03% | 2,00 |
| 12.09.2025 | 302,67 | 303,20 | 291,67 | 292,90 | -3,37% | 48,00 |
| 11.09.2025 | 290,77 | 304,70 | 289,05 | 303,10 | 4,82% | 59,00 |
| 10.09.2025 | 304,90 | 304,90 | 278,80 | 289,17 | -6,55% | 555,00 |
| 09.09.2025 | 306,83 | 312,50 | 304,10 | 309,45 | 1,23% | 350,00 |
| 08.09.2025 | 300,23 | 307,45 | 298,88 | 305,70 | 2,05% | 206,00 |
| 05.09.2025 | 300,25 | 302,92 | 294,50 | 299,55 | -0,17% | 57,00 |
| 04.09.2025 | 296,75 | 300,65 | 295,65 | 300,05 | 0,73% | 39,00 |
| 03.09.2025 | 295,50 | 297,88 | 292,48 | 297,88 | 1,15% | 16,00 |
| 02.09.2025 | 300,40 | 300,67 | 293,05 | 294,50 | -1,97% | 27,00 |
| 01.09.2025 | 298,73 | 302,95 | 295,80 | 300,42 | 0,28% | 1,00 |
| 29.08.2025 | 301,55 | 304,17 | 296,15 | 299,60 | -1,20% | 14,00 |
| 28.08.2025 | 298,75 | 304,17 | 297,00 | 303,25 | 1,65% | 48,00 |
| 27.08.2025 | 296,20 | 298,90 | 295,25 | 298,33 | 0,90% | 47,00 |
| 26.08.2025 | 296,40 | 296,98 | 294,13 | 295,65 | -0,57% | 50,00 |
| 25.08.2025 | 298,65 | 298,75 | 295,45 | 297,35 | -0,30% | 18,00 |
| 22.08.2025 | 299,85 | 303,83 | 297,05 | 298,25 | -0,37% | 2,00 |
| 21.08.2025 | 296,55 | 300,23 | 294,80 | 299,35 | 0,94% | 5,00 |