271,125€
-1,22%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 274,48 | 276,27 | 269,17 | 271,58 | -1,06% | 10,00 |
| 08.05.2025 | 272,83 | 278,48 | 272,60 | 274,48 | 0,55% | - |
| 07.05.2025 | 271,98 | 274,55 | 268,17 | 272,98 | 1,36% | 3,00 |
| 06.05.2025 | 271,60 | 272,83 | 266,65 | 269,33 | -1,37% | 19,00 |
| 05.05.2025 | 269,98 | 275,15 | 268,73 | 273,08 | 0,19% | 86,00 |
| 02.05.2025 | 262,85 | 274,60 | 262,30 | 272,55 | 3,62% | 62,00 |
| 30.04.2025 | 265,52 | 266,75 | 258,50 | 263,02 | -0,93% | 90,00 |
| 29.04.2025 | 249,40 | 266,65 | 248,08 | 265,50 | 5,97% | 35,00 |
| 28.04.2025 | 253,05 | 256,38 | 247,23 | 250,55 | -1,76% | 8,00 |
| 25.04.2025 | 250,25 | 255,65 | 245,52 | 255,05 | 3,08% | 51,00 |
| 24.04.2025 | 234,08 | 248,77 | 233,27 | 247,43 | 5,40% | 25,00 |
| 23.04.2025 | 223,63 | 240,25 | 223,63 | 234,75 | 3,84% | 3,00 |
| 22.04.2025 | 228,83 | 228,83 | 218,00 | 226,08 | -1,18% | - |
| 17.04.2025 | 229,93 | 231,98 | 226,63 | 228,77 | 0,42% | - |
| 16.04.2025 | 231,20 | 231,33 | 223,35 | 227,83 | -2,96% | 73,00 |
| 15.04.2025 | 229,60 | 235,85 | 227,45 | 234,77 | 2,29% | 5,00 |
| 14.04.2025 | 233,08 | 235,45 | 226,65 | 229,52 | 0,40% | 25,00 |
| 11.04.2025 | 224,25 | 230,30 | 211,80 | 228,60 | 0,67% | 18,00 |
| 10.04.2025 | 238,50 | 239,95 | 218,83 | 227,08 | -6,16% | 74,00 |
| 09.04.2025 | 210,40 | 243,63 | 202,70 | 241,98 | 14,54% | 150,00 |
| 08.04.2025 | 215,08 | 223,85 | 208,45 | 211,25 | -1,35% | 500,00 |
| 07.04.2025 | 212,48 | 223,60 | 185,12 | 214,15 | 0,66% | 208,00 |
| 04.04.2025 | 227,02 | 227,02 | 212,10 | 212,75 | -5,75% | 85,00 |
| 03.04.2025 | 237,20 | 237,20 | 221,05 | 225,73 | -7,62% | 18,00 |
| 02.04.2025 | 239,50 | 244,73 | 233,60 | 244,35 | 1,85% | 2,00 |
| 01.04.2025 | 234,45 | 240,52 | 232,88 | 239,90 | 1,80% | 81,00 |
| 31.03.2025 | 235,55 | 236,73 | 230,20 | 235,65 | -0,18% | 10,00 |
| 28.03.2025 | 243,10 | 244,90 | 236,08 | 236,08 | -2,88% | 25,00 |
| 27.03.2025 | 245,10 | 245,63 | 239,40 | 243,08 | -0,82% | 10,00 |
| 26.03.2025 | 249,58 | 250,52 | 244,15 | 245,08 | -1,90% | 42,00 |
| 25.03.2025 | 246,55 | 250,00 | 246,18 | 249,83 | 1,01% | - |
| 24.03.2025 | 241,60 | 248,25 | 241,60 | 247,33 | 1,53% | 49,00 |
| 21.03.2025 | 237,23 | 246,23 | 233,68 | 243,60 | 2,18% | 30,00 |
| 20.03.2025 | 237,98 | 239,93 | 235,52 | 238,40 | 0,19% | 17,00 |
| 19.03.2025 | 232,00 | 240,93 | 232,00 | 237,95 | 2,60% | 114,00 |
| 18.03.2025 | 233,98 | 234,55 | 229,93 | 231,93 | -0,65% | 10,00 |
| 17.03.2025 | 227,58 | 236,30 | 225,80 | 233,45 | 3,33% | 13,00 |
| 14.03.2025 | 224,98 | 227,90 | 221,98 | 225,93 | 1,18% | - |
| 13.03.2025 | 220,95 | 227,70 | 217,23 | 223,30 | 1,19% | 26,00 |
| 12.03.2025 | 215,52 | 224,88 | 215,00 | 220,68 | 2,24% | 3,00 |
| 11.03.2025 | 215,20 | 218,25 | 211,08 | 215,85 | -0,72% | 5,00 |
| 10.03.2025 | 224,52 | 224,52 | 213,70 | 217,43 | -3,01% | 202,00 |
| 07.03.2025 | 225,45 | 227,25 | 215,68 | 224,18 | -0,55% | 70,00 |
| 06.03.2025 | 226,80 | 226,80 | 219,58 | 225,43 | -0,64% | 37,00 |
| 05.03.2025 | 227,08 | 229,55 | 221,88 | 226,88 | -0,18% | 49,00 |
| 04.03.2025 | 230,93 | 232,77 | 222,43 | 227,27 | -1,46% | 65,00 |
| 03.03.2025 | 240,88 | 241,68 | 229,63 | 230,65 | -4,47% | 43,00 |
| 28.02.2025 | 241,00 | 243,68 | 237,20 | 241,45 | 1,05% | 40,00 |
| 27.02.2025 | 240,35 | 247,48 | 238,83 | 238,95 | -1,50% | 29,00 |
| 26.02.2025 | 237,85 | 244,10 | 237,85 | 242,60 | 2,46% | 245,00 |
| 25.02.2025 | 241,00 | 243,40 | 235,52 | 236,77 | -2,10% | 340,00 |
| 24.02.2025 | 247,10 | 251,20 | 240,38 | 241,85 | -2,10% | 178,00 |
| 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% | - |