267,825€
-1,03%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 271,30 | 271,38 | 268,23 | 268,40 | -0,81% | 1,00 |
| 19.08.2026 | 276,58 | 276,58 | 268,05 | 270,60 | -1,48% | 18,00 |
| 18.08.2026 | 279,08 | 280,60 | 272,33 | 274,67 | -1,94% | 26,00 |
| 17.08.2026 | 281,45 | 286,95 | 278,90 | 280,10 | -0,13% | 12,00 |
| 14.08.2026 | 281,85 | 283,65 | 276,05 | 280,48 | -0,08% | 7,00 |
| 13.08.2026 | 281,48 | 284,60 | 278,60 | 280,70 | 0,05% | 21,00 |
| 12.08.2026 | 286,58 | 288,45 | 279,88 | 280,55 | -1,01% | 10,00 |
| 11.08.2026 | 290,30 | 290,30 | 280,27 | 283,40 | -1,42% | - |
| 10.08.2026 | 294,65 | 296,20 | 287,38 | 287,48 | -2,15% | 1,00 |
| 07.08.2026 | 294,80 | 300,95 | 290,25 | 293,80 | 0,32% | - |
| 06.08.2026 | 292,90 | 296,13 | 289,45 | 292,88 | 0,37% | 2,00 |
| 05.08.2026 | 297,48 | 300,30 | 290,83 | 291,80 | -1,50% | 2,00 |
| 04.08.2026 | 292,50 | 302,73 | 289,42 | 296,25 | 0,92% | 49,00 |
| 03.08.2026 | 297,15 | 305,02 | 287,92 | 293,55 | -0,46% | 74,00 |
| 31.07.2026 | 288,70 | 299,95 | 288,42 | 294,90 | 2,78% | 106,00 |
| 30.07.2026 | 293,13 | 297,30 | 286,55 | 286,92 | -2,14% | 4,00 |
| 29.07.2026 | 304,85 | 307,35 | 293,13 | 293,20 | -2,98% | - |
| 28.07.2026 | 305,77 | 313,38 | 297,23 | 302,20 | 1,26% | 59,00 |
| 27.07.2026 | 291,75 | 300,65 | 290,40 | 298,45 | 3,91% | 1,00 |
| 24.07.2026 | 290,45 | 294,48 | 287,23 | 287,23 | -1,13% | 1,00 |
| 23.07.2026 | 297,05 | 298,95 | 290,50 | 290,50 | -1,14% | 16,00 |
| 22.07.2026 | 301,33 | 303,15 | 293,45 | 293,85 | -2,99% | - |
| 21.07.2026 | 291,67 | 304,38 | 286,17 | 302,90 | 4,53% | 1,00 |
| 20.07.2026 | 289,20 | 296,17 | 287,05 | 289,77 | 0,00% | 5,00 |
| 17.07.2026 | 317,50 | 320,00 | 280,05 | 289,77 | -8,95% | 65,00 |
| 16.07.2026 | 324,50 | 328,50 | 313,48 | 318,25 | -1,62% | 515,00 |
| 15.07.2026 | 329,98 | 336,73 | 322,75 | 323,48 | -1,99% | 2,00 |
| 14.07.2026 | 330,15 | 334,40 | 321,40 | 330,05 | -0,49% | 5,00 |
| 13.07.2026 | 336,52 | 346,02 | 329,80 | 331,67 | -1,92% | 5,00 |
| 10.07.2026 | 338,30 | 340,55 | 333,27 | 338,17 | 0,13% | - |
| 09.07.2026 | 327,23 | 337,98 | 319,25 | 337,75 | 3,55% | 17,00 |
| 08.07.2026 | 325,17 | 326,75 | 320,60 | 326,17 | 0,49% | 57,00 |
| 07.07.2026 | 328,08 | 333,80 | 319,92 | 324,58 | -0,82% | - |
| 06.07.2026 | 329,40 | 330,90 | 322,35 | 327,27 | -0,52% | 15,00 |
| 03.07.2026 | 324,77 | 329,65 | 324,77 | 329,00 | 0,70% | - |
| 02.07.2026 | 330,38 | 333,45 | 323,70 | 326,73 | -2,15% | 3,00 |
| 01.07.2026 | 328,58 | 339,35 | 326,92 | 333,90 | 1,62% | 2,00 |
| 30.06.2026 | 328,35 | 334,55 | 323,77 | 328,58 | 0,51% | - |
| 29.06.2026 | 332,38 | 339,25 | 325,38 | 326,90 | -2,15% | 342,00 |
| 26.06.2026 | 324,13 | 335,27 | 314,95 | 334,08 | 3,37% | 244,00 |
| 25.06.2026 | 330,58 | 332,95 | 320,30 | 323,17 | -1,99% | - |
| 24.06.2026 | 333,48 | 336,83 | 327,85 | 329,73 | -1,25% | 25,00 |
| 23.06.2026 | 335,90 | 339,63 | 331,73 | 333,90 | -0,31% | 163,00 |
| 22.06.2026 | 336,10 | 342,58 | 331,25 | 334,92 | -0,68% | 1,00 |
| 19.06.2026 | 337,52 | 338,25 | 335,77 | 337,23 | -0,97% | 3,00 |
| 18.06.2026 | 344,70 | 346,92 | 337,55 | 340,52 | 0,12% | 26,00 |
| 17.06.2026 | 335,85 | 347,90 | 333,73 | 340,13 | 1,07% | - |
| 16.06.2026 | 339,10 | 343,45 | 334,10 | 336,52 | -1,28% | - |
| 15.06.2026 | 338,85 | 342,85 | 334,95 | 340,88 | 2,45% | 37,00 |
| 12.06.2026 | 333,23 | 336,70 | 324,75 | 332,73 | 0,30% | 7,00 |
| 11.06.2026 | 333,73 | 337,75 | 327,58 | 331,73 | -0,63% | 20,00 |
| 10.06.2026 | 338,13 | 344,85 | 331,05 | 333,83 | -1,26% | 16,00 |
| 09.06.2026 | 344,45 | 351,42 | 327,17 | 338,10 | -1,19% | 20,00 |
| 08.06.2026 | 328,50 | 343,65 | 327,40 | 342,17 | 4,35% | 2,00 |
| 05.06.2026 | 350,67 | 354,42 | 324,35 | 327,92 | -7,78% | 7,00 |
| 04.06.2026 | 349,90 | 357,73 | 345,73 | 355,60 | 1,37% | 1,00 |
| 03.06.2026 | 356,00 | 357,90 | 345,63 | 350,80 | -1,20% | - |
| 02.06.2026 | 356,13 | 356,30 | 344,70 | 355,05 | -0,05% | 11,00 |
| 01.06.2026 | 334,70 | 355,48 | 330,00 | 355,23 | 9,79% | 126,00 |
| 29.05.2026 | 320,52 | 324,00 | 319,02 | 323,55 | 1,13% | 21,00 |
| 28.05.2026 | 320,67 | 324,80 | 315,90 | 319,92 | -0,54% | 18,00 |
| 27.05.2026 | 328,80 | 329,83 | 318,60 | 321,67 | -2,14% | 18,00 |
| 26.05.2026 | 324,70 | 329,58 | 317,92 | 328,70 | 0,47% | 23,00 |
| 25.05.2026 | 321,95 | 330,92 | 321,95 | 327,15 | 1,55% | 192,00 |
| 22.05.2026 | 310,10 | 328,83 | 309,05 | 322,15 | 4,33% | 15,00 |
| 21.05.2026 | 302,00 | 312,38 | 298,83 | 308,77 | 3,04% | 14,00 |
| 20.05.2026 | 292,48 | 300,80 | 285,90 | 299,67 | 2,87% | 1,00 |
| 19.05.2026 | 296,85 | 299,75 | 291,33 | 291,33 | -1,50% | 3,00 |
| 18.05.2026 | 298,80 | 300,65 | 293,42 | 295,75 | -1,05% | 103,00 |
| 15.05.2026 | 301,40 | 302,52 | 297,75 | 298,88 | -0,68% | 1,00 |
| 14.05.2026 | 303,20 | 304,58 | 298,48 | 300,92 | -0,66% | 925,00 |
| 13.05.2026 | 304,70 | 308,10 | 299,77 | 302,92 | -0,38% | 60,00 |
| 12.05.2026 | 308,85 | 310,15 | 303,15 | 304,08 | -1,46% | 12,00 |
| 11.05.2026 | 306,95 | 309,48 | 302,15 | 308,58 | 0,43% | 40,00 |
| 08.05.2026 | 305,58 | 309,98 | 299,90 | 307,25 | 1,01% | 27,00 |
| 07.05.2026 | 301,00 | 308,00 | 299,75 | 304,17 | 0,89% | 1,00 |
| 06.05.2026 | 299,45 | 302,05 | 296,50 | 301,50 | -0,36% | 519,00 |
| 05.05.2026 | 298,45 | 303,35 | 295,90 | 302,58 | 1,18% | 33,00 |
| 04.05.2026 | 292,02 | 299,58 | 288,05 | 299,05 | 6,79% | 101,00 |
| 30.04.2026 | 282,88 | 282,92 | 273,80 | 280,02 | -0,83% | 5,00 |
| 29.04.2026 | 276,73 | 282,92 | 270,08 | 282,38 | 2,15% | 54,00 |
| 28.04.2026 | 288,33 | 289,42 | 271,10 | 276,42 | -4,14% | 16,00 |
| 27.04.2026 | 285,73 | 288,35 | 280,52 | 288,35 | 1,35% | 849,00 |
| 24.04.2026 | 271,02 | 285,88 | 269,20 | 284,50 | 5,74% | 15,00 |
| 23.04.2026 | 280,00 | 281,27 | 266,63 | 269,05 | -5,13% | 49,00 |
| 22.04.2026 | 279,88 | 284,20 | 278,33 | 283,60 | 1,80% | 384,00 |
| 21.04.2026 | 271,48 | 281,38 | 270,42 | 278,58 | 3,33% | 71,00 |
| 20.04.2026 | 264,27 | 272,25 | 261,35 | 269,60 | 2,27% | - |
| 17.04.2026 | 261,95 | 267,85 | 260,60 | 263,63 | 1,42% | 1,00 |
| 16.04.2026 | 258,70 | 265,60 | 257,58 | 259,92 | -0,05% | 1.198,00 |
| 15.04.2026 | 247,90 | 260,17 | 245,38 | 260,05 | 5,13% | 932,00 |
| 14.04.2026 | 247,20 | 251,77 | 245,50 | 247,35 | 1,42% | 207,00 |
| 13.04.2026 | 226,08 | 244,93 | 226,05 | 243,88 | 7,65% | 496,00 |
| 10.04.2026 | 242,33 | 242,38 | 224,88 | 226,55 | -5,28% | 244,00 |
| 09.04.2026 | 246,50 | 247,88 | 237,75 | 239,18 | -3,51% | 11,00 |
| 08.04.2026 | 247,33 | 249,98 | 244,27 | 247,88 | 2,80% | 39,00 |
| 07.04.2026 | 240,45 | 243,33 | 236,88 | 241,13 | 0,94% | 5,00 |
| 02.04.2026 | 239,05 | 242,70 | 235,83 | 238,88 | -0,98% | - |
| 01.04.2026 | 240,40 | 242,85 | 236,73 | 241,25 | 0,26% | 20,00 |
| 31.03.2026 | 235,80 | 241,08 | 235,80 | 240,63 | 2,30% | 1,00 |