274,175€
-5,01%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 288,65 | 288,65 | 272,55 | 274,17 | -5,01% | 20,00 |
| 14.11.2024 | 290,38 | 291,02 | 283,85 | 288,65 | -0,52% | 11,00 |
| 13.11.2024 | 280,33 | 293,52 | 277,98 | 290,15 | 3,50% | 166,00 |
| 12.11.2024 | 283,88 | 288,50 | 278,52 | 280,35 | -1,57% | 145,00 |
| 11.11.2024 | 281,27 | 285,02 | 278,45 | 284,83 | 1,26% | 243,00 |
| 08.11.2024 | 280,02 | 283,45 | 278,45 | 281,27 | 0,51% | 83,00 |
| 07.11.2024 | 277,60 | 281,85 | 275,35 | 279,85 | 0,80% | 63,00 |
| 06.11.2024 | 270,33 | 284,65 | 270,33 | 277,63 | 4,17% | 429,00 |
| 05.11.2024 | 266,15 | 269,98 | 265,08 | 266,50 | 0,12% | 13,00 |
| 04.11.2024 | 259,52 | 268,17 | 257,55 | 266,17 | 2,31% | 30,00 |
| 01.11.2024 | 254,30 | 262,23 | 253,30 | 260,17 | 2,30% | 1,00 |
| 31.10.2024 | 265,70 | 266,85 | 253,15 | 254,33 | -4,28% | 58,00 |
| 30.10.2024 | 264,52 | 267,23 | 257,50 | 265,70 | 0,43% | 37,00 |
| 29.10.2024 | 247,85 | 265,48 | 245,85 | 264,55 | 6,72% | 24,00 |
| 28.10.2024 | 239,77 | 256,58 | 232,90 | 247,90 | 4,09% | 89,00 |
| 25.10.2024 | 231,80 | 240,63 | 231,80 | 238,15 | 2,74% | 5,00 |
| 24.10.2024 | 230,00 | 233,33 | 229,27 | 231,80 | 0,78% | 45,00 |
| 23.10.2024 | 232,93 | 233,15 | 229,23 | 230,00 | -1,26% | 43,00 |
| 22.10.2024 | 235,35 | 235,35 | 228,55 | 232,93 | -0,97% | 173,00 |
| 21.10.2024 | 239,18 | 239,18 | 232,63 | 235,20 | -1,66% | 206,00 |
| 18.10.2024 | 244,10 | 245,35 | 237,65 | 239,18 | -2,02% | 105,00 |
| 17.10.2024 | 241,77 | 248,70 | 241,77 | 244,10 | 0,96% | 149,00 |
| 16.10.2024 | 247,77 | 249,68 | 241,48 | 241,77 | -2,43% | 30,00 |
| 15.10.2024 | 259,23 | 260,13 | 246,95 | 247,80 | -4,41% | 118,00 |
| 14.10.2024 | 257,73 | 261,13 | 257,40 | 259,23 | 0,17% | 125,00 |
| 11.10.2024 | 256,60 | 259,95 | 255,50 | 258,77 | 0,59% | 25,00 |
| 10.10.2024 | 255,55 | 257,73 | 252,95 | 257,25 | 0,67% | 54,00 |
| 09.10.2024 | 246,02 | 256,25 | 244,30 | 255,55 | 3,73% | 28,00 |
| 08.10.2024 | 239,52 | 246,68 | 238,10 | 246,35 | 2,90% | 9,00 |
| 07.10.2024 | 244,70 | 244,88 | 238,38 | 239,40 | -1,81% | 22,00 |
| 04.10.2024 | 240,98 | 249,95 | 240,77 | 243,83 | 1,21% | - |
| 03.10.2024 | 241,75 | 243,63 | 238,83 | 240,90 | -1,01% | 1,00 |
| 02.10.2024 | 237,93 | 244,40 | 235,73 | 243,35 | 2,33% | 33,00 |
| 01.10.2024 | 243,40 | 247,23 | 237,23 | 237,80 | -2,30% | 54,00 |
| 30.09.2024 | 245,43 | 245,63 | 241,18 | 243,40 | -0,50% | 6,00 |
| 27.09.2024 | 245,43 | 247,25 | 242,95 | 244,63 | -0,37% | 57,00 |
| 26.09.2024 | 244,58 | 251,48 | 243,58 | 245,52 | 0,10% | - |
| 25.09.2024 | 244,45 | 245,38 | 239,45 | 245,27 | 0,32% | - |
| 24.09.2024 | 247,83 | 247,83 | 241,48 | 244,50 | -0,85% | 54,00 |
| 23.09.2024 | 245,00 | 248,85 | 244,08 | 246,60 | 0,57% | - |
| 20.09.2024 | 251,00 | 251,18 | 244,95 | 245,20 | -2,59% | 38,00 |
| 19.09.2024 | 242,50 | 255,68 | 242,45 | 251,73 | 3,55% | 4,00 |
| 18.09.2024 | 247,27 | 249,35 | 242,65 | 243,10 | -1,63% | 4,00 |
| 17.09.2024 | 245,38 | 251,15 | 245,35 | 247,13 | 0,71% | 30,00 |
| 16.09.2024 | 243,70 | 245,98 | 239,83 | 245,38 | 0,69% | - |
| 13.09.2024 | 244,38 | 244,55 | 240,23 | 243,70 | 0,16% | 10,00 |
| 12.09.2024 | 240,18 | 246,33 | 239,13 | 243,30 | 1,31% | 4,00 |
| 11.09.2024 | 231,15 | 240,48 | 229,68 | 240,15 | 3,88% | 21,00 |
| 10.09.2024 | 230,10 | 233,08 | 228,08 | 231,18 | 0,48% | 118,00 |
| 09.09.2024 | 221,77 | 230,13 | 221,77 | 230,08 | 3,63% | 88,00 |
| 06.09.2024 | 225,77 | 228,48 | 221,48 | 222,02 | -1,57% | 69,00 |
| 05.09.2024 | 229,30 | 230,52 | 223,95 | 225,58 | -1,73% | 19,00 |
| 04.09.2024 | 232,08 | 232,08 | 225,43 | 229,55 | -1,12% | 88,00 |
| 03.09.2024 | 242,70 | 242,70 | 231,15 | 232,15 | -4,35% | 10,00 |
| 02.09.2024 | 243,15 | 243,70 | 241,77 | 242,70 | -0,28% | 42,00 |
| 30.08.2024 | 240,88 | 244,58 | 240,10 | 243,38 | 1,04% | 35,00 |
| 29.08.2024 | 236,60 | 244,65 | 233,58 | 240,88 | 0,67% | 50,00 |
| 28.08.2024 | 240,68 | 241,95 | 234,58 | 239,27 | -0,59% | 10,00 |
| 27.08.2024 | 240,35 | 242,45 | 236,98 | 240,70 | 0,36% | 2,00 |
| 26.08.2024 | 244,45 | 245,83 | 236,23 | 239,83 | -1,90% | 50,00 |
| 23.08.2024 | 247,35 | 251,68 | 244,33 | 244,48 | -1,45% | - |
| 22.08.2024 | 255,90 | 259,17 | 247,33 | 248,08 | -3,07% | 20,00 |
| 21.08.2024 | 253,55 | 255,98 | 251,02 | 255,93 | 0,95% | 8,00 |
| 20.08.2024 | 254,45 | 256,05 | 251,63 | 253,52 | -0,35% | 46,00 |
| 19.08.2024 | 254,30 | 255,27 | 250,10 | 254,43 | -0,23% | 4,00 |
| 16.08.2024 | 255,20 | 257,08 | 252,18 | 255,00 | -0,08% | 26,00 |
| 15.08.2024 | 247,98 | 256,20 | 243,98 | 255,20 | 2,91% | 73,00 |
| 14.08.2024 | 246,27 | 249,05 | 244,43 | 247,98 | 0,69% | 16,00 |
| 13.08.2024 | 243,90 | 249,77 | 243,25 | 246,27 | 1,13% | 162,00 |
| 12.08.2024 | 248,50 | 250,73 | 241,20 | 243,52 | -2,00% | 26,00 |
| 09.08.2024 | 246,65 | 250,25 | 243,27 | 248,50 | 1,44% | 42,00 |
| 08.08.2024 | 229,18 | 246,95 | 226,80 | 244,98 | 6,99% | 49,00 |
| 07.08.2024 | 235,93 | 247,60 | 228,80 | 228,98 | -3,69% | 178,00 |
| 06.08.2024 | 225,43 | 242,48 | 225,43 | 237,75 | 5,58% | 71,00 |
| 05.08.2024 | 228,80 | 228,80 | 204,68 | 225,18 | -1,58% | 177,00 |
| 02.08.2024 | 241,70 | 241,70 | 221,30 | 228,80 | -5,39% | 653,00 |
| 01.08.2024 | 248,77 | 250,43 | 239,95 | 241,83 | -2,15% | 140,00 |
| 31.07.2024 | 234,08 | 248,88 | 234,08 | 247,15 | 5,59% | 27,00 |
| 30.07.2024 | 237,93 | 241,13 | 231,98 | 234,08 | -2,22% | 332,00 |
| 29.07.2024 | 238,40 | 244,48 | 238,18 | 239,40 | 0,61% | 85,00 |
| 26.07.2024 | 238,50 | 244,05 | 237,45 | 237,95 | -0,61% | 23,00 |
| 25.07.2024 | 247,52 | 247,90 | 237,65 | 239,40 | -3,27% | 167,00 |
| 24.07.2024 | 260,75 | 260,75 | 245,23 | 247,50 | -5,12% | 101,00 |
| 23.07.2024 | 260,08 | 268,73 | 257,27 | 260,85 | 0,30% | 141,00 |
| 22.07.2024 | 257,25 | 273,00 | 254,90 | 260,08 | 1,19% | 57,00 |
| 19.07.2024 | 256,00 | 258,00 | 253,18 | 257,02 | 0,41% | 69,00 |
| 18.07.2024 | 265,42 | 266,88 | 250,38 | 255,98 | -2,89% | 131,00 |
| 17.07.2024 | 286,05 | 286,05 | 262,52 | 263,60 | -7,90% | 464,00 |
| 16.07.2024 | 290,33 | 291,83 | 284,75 | 286,20 | -1,43% | - |
| 15.07.2024 | 289,80 | 291,13 | 286,98 | 290,35 | 0,13% | 118,00 |
| 12.07.2024 | 289,02 | 292,90 | 286,10 | 289,98 | 0,11% | 43,00 |
| 11.07.2024 | 294,65 | 295,38 | 288,98 | 289,65 | -1,55% | 171,00 |
| 10.07.2024 | 291,52 | 296,48 | 290,00 | 294,20 | 0,81% | - |
| 09.07.2024 | 293,25 | 295,27 | 289,95 | 291,85 | -0,48% | 21,00 |
| 08.07.2024 | 296,23 | 297,63 | 292,48 | 293,25 | -1,32% | 2,00 |
| 05.07.2024 | 292,25 | 297,67 | 289,60 | 297,17 | 1,69% | 50,00 |
| 04.07.2024 | 292,45 | 294,00 | 291,95 | 292,25 | 0,03% | 135,00 |
| 03.07.2024 | 293,95 | 296,88 | 291,13 | 292,17 | -0,60% | 35,00 |
| 02.07.2024 | 289,50 | 295,33 | 287,70 | 293,92 | 1,72% | - |
| 01.07.2024 | 287,15 | 290,73 | 282,92 | 288,95 | 0,49% | 15,00 |