356,900$
0,56%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 358,00 | 362,70 | 354,87 | 356,90 | 0,56% | 1.864.358,00 |
| 06.05.2026 | 353,50 | 355,49 | 347,49 | 354,90 | 0,36% | 2.329.991,00 |
| 05.05.2026 | 351,30 | 354,89 | 346,13 | 353,63 | 1,18% | 1.949.769,00 |
| 04.05.2026 | 342,38 | 351,01 | 340,61 | 349,51 | 2,51% | 3.140.156,00 |
| 01.05.2026 | 336,50 | 342,37 | 334,00 | 340,94 | 3,44% | 1.824.599,00 |
| 30.04.2026 | 328,75 | 330,08 | 319,78 | 329,59 | -0,11% | 2.070.384,00 |
| 29.04.2026 | 323,71 | 331,36 | 315,51 | 329,95 | 1,43% | 2.914.821,00 |
| 28.04.2026 | 329,70 | 338,55 | 317,07 | 325,31 | -3,34% | 4.816.841,00 |
| 27.04.2026 | 330,82 | 338,19 | 330,00 | 336,54 | 1,10% | 3.864.763,00 |
| 24.04.2026 | 320,08 | 334,81 | 319,37 | 332,89 | 5,90% | 3.289.606,00 |
| 23.04.2026 | 325,86 | 326,98 | 311,00 | 314,33 | -5,21% | 2.257.984,00 |
| 22.04.2026 | 332,85 | 334,00 | 327,69 | 331,61 | 1,77% | 2.192.349,00 |
| 21.04.2026 | 319,75 | 331,23 | 318,90 | 325,84 | 2,30% | 3.469.663,00 |
| 20.04.2026 | 312,60 | 320,98 | 309,60 | 318,50 | 2,40% | 2.253.851,00 |
| 17.04.2026 | 316,33 | 318,00 | 308,40 | 311,03 | 1,33% | 2.181.687,00 |
| 16.04.2026 | 309,45 | 312,88 | 303,31 | 306,96 | 0,94% | 2.053.573,00 |
| 15.04.2026 | 295,00 | 307,47 | 293,51 | 304,10 | 4,01% | 2.423.169,00 |
| 14.04.2026 | 293,31 | 297,18 | 290,28 | 292,37 | 1,45% | 2.145.742,00 |
| 13.04.2026 | 266,06 | 288,33 | 265,22 | 288,20 | 8,48% | 2.622.163,00 |
| 10.04.2026 | 280,73 | 281,42 | 263,38 | 265,66 | -5,46% | 3.475.321,00 |
| 09.04.2026 | 287,62 | 288,18 | 277,45 | 281,01 | -2,93% | 2.151.707,00 |
| 08.04.2026 | 289,98 | 291,35 | 285,42 | 289,50 | 3,59% | 1.870.612,00 |
| 07.04.2026 | 278,03 | 280,00 | 273,90 | 279,48 | 0,03% | 1.225.535,00 |
| 06.04.2026 | 277,98 | 279,77 | 275,48 | 279,39 | 0,24% | 1.126.076,00 |
| 02.04.2026 | 274,25 | 280,26 | 271,34 | 278,72 | -0,52% | 1.511.613,00 |
| 01.04.2026 | 280,19 | 281,60 | 274,66 | 280,19 | 0,83% | 1.759.634,00 |
| 31.03.2026 | 273,27 | 278,61 | 271,60 | 277,87 | 2,58% | 1.873.607,00 |
| 30.03.2026 | 272,18 | 276,37 | 268,80 | 270,88 | -0,33% | 2.140.992,00 |
| 27.03.2026 | 278,26 | 280,43 | 271,05 | 271,77 | -3,15% | 2.093.587,00 |
| 26.03.2026 | 278,00 | 284,16 | 278,00 | 280,62 | -0,27% | 1.644.837,00 |
| 25.03.2026 | 288,69 | 290,37 | 277,65 | 281,39 | -1,03% | 2.322.700,00 |
| 24.03.2026 | 289,51 | 290,50 | 277,00 | 284,32 | -2,80% | 2.752.105,00 |
| 23.03.2026 | 289,20 | 299,29 | 286,79 | 292,52 | 3,04% | 3.453.508,00 |
| 20.03.2026 | 286,42 | 287,39 | 281,46 | 283,90 | -1,22% | 3.264.730,00 |
| 19.03.2026 | 288,92 | 292,61 | 284,35 | 287,40 | -0,77% | 1.564.778,00 |
| 18.03.2026 | 292,19 | 295,30 | 289,50 | 289,64 | -1,40% | 1.656.886,00 |
| 17.03.2026 | 293,89 | 300,94 | 292,49 | 293,75 | 0,35% | 1.192.065,00 |
| 16.03.2026 | 289,33 | 295,43 | 288,00 | 292,72 | 1,98% | 1.516.552,00 |
| 13.03.2026 | 290,80 | 292,04 | 283,35 | 287,03 | -1,13% | 1.837.063,00 |
| 12.03.2026 | 290,93 | 296,51 | 289,19 | 290,32 | -1,31% | 2.491.522,00 |
| 11.03.2026 | 294,79 | 296,00 | 287,00 | 294,16 | 0,30% | 2.051.734,00 |
| 10.03.2026 | 299,06 | 299,06 | 290,47 | 293,29 | -1,60% | 2.081.443,00 |
| 09.03.2026 | 292,42 | 300,27 | 289,37 | 298,05 | 0,37% | 2.492.317,00 |
| 06.03.2026 | 294,95 | 302,02 | 294,27 | 296,94 | -0,97% | 2.474.782,00 |
| 05.03.2026 | 303,00 | 311,24 | 297,54 | 299,84 | -1,83% | 3.703.792,00 |
| 04.03.2026 | 300,18 | 308,58 | 296,12 | 305,43 | 1,60% | 2.812.428,00 |
| 03.03.2026 | 296,36 | 304,47 | 295,51 | 300,63 | -0,90% | 1.852.671,00 |
| 02.03.2026 | 297,78 | 304,77 | 296,10 | 303,36 | 0,65% | 2.792.042,00 |
| 27.02.2026 | 288,74 | 301,90 | 285,14 | 301,40 | 1,28% | 3.518.347,00 |
| 26.02.2026 | 304,99 | 305,97 | 292,89 | 297,60 | -1,40% | 3.272.652,00 |
| 25.02.2026 | 294,50 | 302,78 | 293,43 | 301,84 | 3,86% | 2.863.349,00 |
| 24.02.2026 | 277,82 | 293,85 | 277,30 | 290,63 | 3,87% | 2.968.728,00 |
| 23.02.2026 | 291,44 | 293,59 | 279,11 | 279,80 | -5,56% | 3.284.142,00 |
| 20.02.2026 | 294,48 | 303,44 | 292,41 | 296,28 | -0,10% | 2.532.401,00 |
| 19.02.2026 | 308,33 | 308,33 | 292,16 | 296,59 | -2,76% | 2.646.643,00 |
| 18.02.2026 | 302,96 | 311,70 | 299,18 | 305,01 | 7,60% | 3.915.837,00 |
| 17.02.2026 | 294,77 | 296,19 | 282,96 | 283,46 | -5,34% | 5.377.076,00 |
| 13.02.2026 | 287,44 | 300,73 | 287,44 | 299,46 | 3,86% | 2.855.832,00 |
| 12.02.2026 | 298,71 | 302,58 | 287,53 | 288,33 | -3,78% | 4.183.687,00 |
| 11.02.2026 | 301,19 | 302,25 | 294,50 | 299,65 | 0,22% | 2.350.451,00 |
| 10.02.2026 | 294,16 | 301,07 | 293,00 | 299,00 | 2,75% | 2.799.698,00 |
| 09.02.2026 | 283,49 | 291,76 | 279,56 | 291,00 | 2,64% | 2.664.712,00 |
| 06.02.2026 | 276,18 | 285,34 | 272,92 | 283,52 | 4,95% | 2.839.366,00 |
| 05.02.2026 | 271,68 | 276,41 | 266,14 | 270,14 | -0,47% | 3.556.127,00 |
| 04.02.2026 | 269,87 | 275,30 | 265,74 | 271,42 | 1,09% | 5.028.319,00 |
| 03.02.2026 | 283,83 | 285,98 | 262,75 | 268,50 | -7,15% | 5.131.599,00 |
| 02.02.2026 | 295,00 | 296,34 | 288,46 | 289,19 | -2,42% | 2.810.117,00 |
| 30.01.2026 | 298,88 | 298,88 | 293,63 | 296,36 | -2,08% | 2.477.919,00 |
| 29.01.2026 | 316,61 | 317,00 | 293,44 | 302,67 | -5,56% | 3.666.301,00 |
| 28.01.2026 | 321,62 | 325,19 | 316,46 | 320,49 | 0,67% | 1.399.125,00 |
| 27.01.2026 | 321,70 | 323,00 | 317,21 | 318,37 | -1,13% | 1.448.746,00 |
| 26.01.2026 | 317,86 | 323,63 | 314,06 | 322,02 | 1,55% | 1.232.784,00 |
| 22.01.2026 | 317,00 | 317,83 | 310,80 | 317,09 | 1,04% | 1.349.075,00 |
| 21.01.2026 | 307,00 | 316,16 | 304,95 | 313,84 | 2,23% | 1.719.751,00 |
| 20.01.2026 | 310,56 | 311,45 | 305,77 | 307,00 | -3,29% | 2.033.142,00 |
| 16.01.2026 | 321,83 | 322,47 | 314,50 | 317,45 | -0,98% | 2.092.012,00 |
| 15.01.2026 | 317,44 | 328,64 | 316,00 | 320,60 | 2,37% | 2.352.629,00 |
| 14.01.2026 | 319,50 | 320,53 | 309,92 | 313,17 | -3,06% | 2.038.971,00 |
| 13.01.2026 | 322,63 | 327,67 | 318,00 | 323,06 | -0,75% | 1.183.285,00 |
| 12.01.2026 | 325,88 | 328,51 | 321,02 | 325,51 | -0,55% | 1.489.561,00 |
| 09.01.2026 | 319,90 | 328,59 | 315,41 | 327,31 | 2,67% | 1.656.581,00 |
| 08.01.2026 | 317,01 | 319,45 | 312,95 | 318,80 | -0,54% | 1.453.815,00 |
| 07.01.2026 | 314,39 | 324,71 | 314,39 | 320,54 | 1,88% | 1.410.884,00 |
| 06.01.2026 | 301,50 | 316,04 | 300,88 | 314,64 | 4,46% | 2.606.382,00 |
| 05.01.2026 | 311,46 | 314,17 | 300,40 | 301,22 | -2,96% | 3.944.598,00 |
| 02.01.2026 | 315,70 | 316,00 | 306,41 | 310,40 | -0,70% | 1.267.397,00 |
| 31.12.2025 | 315,78 | 316,00 | 312,06 | 312,58 | -0,96% | 1.022.237,00 |
| 30.12.2025 | 316,83 | 319,00 | 315,14 | 315,60 | -0,66% | 990.290,00 |
| 29.12.2025 | 317,85 | 321,69 | 316,58 | 317,71 | -0,37% | 966.163,00 |
| 26.12.2025 | 318,00 | 319,30 | 317,00 | 318,89 | 0,36% | 545.523,00 |
| 24.12.2025 | 315,70 | 318,12 | 315,36 | 317,76 | 0,26% | 359.857,00 |
| 23.12.2025 | 314,73 | 317,39 | 314,53 | 316,93 | -0,20% | 892.109,00 |
| 22.12.2025 | 317,57 | 318,36 | 314,67 | 317,57 | 0,84% | 1.099.394,00 |
| 19.12.2025 | 315,10 | 319,28 | 313,76 | 314,91 | -0,06% | 3.885.917,00 |
| 18.12.2025 | 318,39 | 322,41 | 314,35 | 315,10 | 0,66% | 1.807.901,00 |
| 17.12.2025 | 319,00 | 319,89 | 310,94 | 313,02 | -2,04% | 1.494.946,00 |
| 16.12.2025 | 318,55 | 323,00 | 316,42 | 319,53 | 0,35% | 2.045.836,00 |
| 15.12.2025 | 324,08 | 327,77 | 317,66 | 318,43 | -1,48% | 1.620.956,00 |
| 12.12.2025 | 334,63 | 335,24 | 322,65 | 323,22 | -3,64% | 1.415.884,00 |
| 11.12.2025 | 337,95 | 338,00 | 329,35 | 335,43 | -0,78% | 1.090.688,00 |