247,100€
-4,01%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 257,33 | 259,33 | 245,55 | 247,05 | -4,03% | 225,00 |
| 20.02.2025 | 262,70 | 265,35 | 256,05 | 257,42 | -2,04% | 43,00 |
| 19.02.2025 | 275,83 | 281,40 | 254,33 | 262,77 | -8,62% | 135,00 |
| 18.02.2025 | 280,73 | 287,98 | 280,35 | 287,58 | 2,60% | 63,00 |
| 17.02.2025 | 281,95 | 283,00 | 279,00 | 280,30 | -0,44% | - |
| 14.02.2025 | 283,67 | 284,35 | 278,02 | 281,52 | -0,56% | - |
| 13.02.2025 | 282,77 | 285,17 | 281,20 | 283,10 | 0,04% | 10,00 |
| 12.02.2025 | 292,45 | 294,85 | 282,55 | 283,00 | -3,48% | 137,00 |
| 11.02.2025 | 294,25 | 296,15 | 288,65 | 293,20 | -1,10% | 40,00 |
| 10.02.2025 | 287,80 | 296,70 | 287,80 | 296,45 | 2,18% | 15,00 |
| 07.02.2025 | 292,48 | 298,20 | 287,95 | 290,13 | -0,48% | - |
| 06.02.2025 | 288,73 | 295,83 | 288,73 | 291,52 | 0,25% | 2,00 |
| 05.02.2025 | 288,73 | 291,70 | 283,73 | 290,80 | 0,70% | 11,00 |
| 04.02.2025 | 290,70 | 290,70 | 285,20 | 288,77 | -0,42% | 255,00 |
| 03.02.2025 | 283,42 | 290,95 | 282,48 | 290,00 | 1,02% | 126,00 |
| 31.01.2025 | 285,17 | 293,20 | 285,17 | 287,08 | 0,30% | 15,00 |
| 30.01.2025 | 278,20 | 286,58 | 277,65 | 286,23 | 2,72% | - |
| 29.01.2025 | 284,77 | 290,25 | 277,20 | 278,65 | -2,88% | 83,00 |
| 28.01.2025 | 278,80 | 287,05 | 273,40 | 286,92 | 3,87% | 597,00 |
| 27.01.2025 | 304,95 | 306,05 | 271,83 | 276,23 | -9,54% | 78,00 |
| 24.01.2025 | 312,75 | 312,75 | 302,60 | 305,35 | -1,95% | 22,00 |
| 23.01.2025 | 308,35 | 311,50 | 305,30 | 311,42 | 0,80% | 15,00 |
| 22.01.2025 | 299,52 | 311,63 | 298,52 | 308,95 | 3,47% | - |
| 21.01.2025 | 293,38 | 298,88 | 291,75 | 298,58 | 1,78% | - |
| 20.01.2025 | 296,90 | 296,90 | 291,73 | 293,35 | -1,35% | 30,00 |
| 17.01.2025 | 290,95 | 298,13 | 290,08 | 297,35 | 2,45% | 6,00 |
| 16.01.2025 | 292,52 | 295,58 | 290,15 | 290,25 | -0,55% | 27,00 |
| 15.01.2025 | 285,85 | 294,70 | 285,23 | 291,85 | 2,33% | 4,00 |
| 14.01.2025 | 285,55 | 287,67 | 281,08 | 285,20 | -0,43% | 33,00 |
| 13.01.2025 | 291,35 | 292,23 | 285,05 | 286,42 | -1,94% | 63,00 |
| 10.01.2025 | 293,02 | 295,25 | 290,38 | 292,10 | -0,32% | - |
| 09.01.2025 | 293,20 | 293,45 | 292,33 | 293,02 | -0,14% | - |
| 08.01.2025 | 291,75 | 297,75 | 290,40 | 293,45 | 0,64% | 5,00 |
| 07.01.2025 | 299,25 | 299,25 | 288,35 | 291,58 | -1,69% | 4,00 |
| 06.01.2025 | 296,60 | 303,92 | 294,20 | 296,60 | 0,61% | - |
| 03.01.2025 | 290,77 | 297,42 | 289,10 | 294,80 | 1,65% | 4,00 |
| 02.01.2025 | 292,05 | 297,08 | 288,33 | 290,02 | 0,38% | 11,00 |
| 30.12.2024 | 292,95 | 292,95 | 288,77 | 288,92 | -0,15% | 11,00 |
| 27.12.2024 | 295,95 | 296,27 | 288,52 | 289,35 | -1,30% | 42,00 |
| 23.12.2024 | 290,90 | 293,20 | 288,75 | 293,15 | 1,07% | 16,00 |
| 20.12.2024 | 289,60 | 293,63 | 282,40 | 290,05 | 0,16% | 33,00 |
| 19.12.2024 | 291,58 | 294,58 | 288,45 | 289,58 | -0,64% | - |
| 18.12.2024 | 299,25 | 300,70 | 287,67 | 291,45 | -2,61% | 58,00 |
| 17.12.2024 | 299,20 | 300,65 | 294,75 | 299,25 | 0,02% | 9,00 |
| 16.12.2024 | 292,73 | 302,15 | 291,33 | 299,20 | 2,94% | 52,00 |
| 13.12.2024 | 294,75 | 296,15 | 287,45 | 290,65 | -1,39% | - |
| 12.12.2024 | 295,35 | 296,20 | 291,80 | 294,75 | -0,19% | 60,00 |
| 11.12.2024 | 286,33 | 296,73 | 286,33 | 295,33 | 3,14% | - |
| 10.12.2024 | 295,05 | 295,23 | 285,23 | 286,33 | -2,96% | 35,00 |
| 09.12.2024 | 289,17 | 297,90 | 288,35 | 295,05 | 1,98% | 36,00 |
| 06.12.2024 | 286,70 | 293,73 | 285,90 | 289,33 | 0,92% | 10,00 |
| 05.12.2024 | 305,35 | 307,65 | 285,80 | 286,70 | -5,40% | 214,00 |
| 04.12.2024 | 298,92 | 310,35 | 298,13 | 303,08 | 1,65% | 82,00 |
| 03.12.2024 | 296,20 | 299,10 | 290,45 | 298,15 | 0,66% | 8,00 |
| 02.12.2024 | 291,05 | 297,65 | 290,02 | 296,20 | 2,01% | 45,00 |
| 29.11.2024 | 289,73 | 293,75 | 288,42 | 290,38 | 0,22% | - |
| 28.11.2024 | 287,70 | 289,98 | 287,70 | 289,73 | 0,70% | - |
| 27.11.2024 | 295,65 | 296,00 | 286,17 | 287,70 | -3,15% | 27,00 |
| 26.11.2024 | 298,45 | 301,13 | 294,38 | 297,05 | -0,46% | 12,00 |
| 25.11.2024 | 299,75 | 302,33 | 294,80 | 298,42 | -0,43% | 1,00 |
| 22.11.2024 | 293,40 | 300,95 | 288,33 | 299,70 | 1,99% | 116,00 |
| 21.11.2024 | 287,60 | 294,15 | 285,63 | 293,85 | 2,06% | 10,00 |
| 20.11.2024 | 283,27 | 290,63 | 281,23 | 287,92 | 1,65% | 43,00 |
| 19.11.2024 | 276,85 | 283,50 | 274,50 | 283,25 | 2,30% | 272,00 |
| 18.11.2024 | 277,42 | 279,88 | 273,23 | 276,88 | 0,98% | 204,00 |
| 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 |