254,700€
2,93%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 251,05 | 254,77 | 245,52 | 254,70 | 2,93% | 255,00 |
| 24.04.2025 | 236,23 | 248,73 | 233,27 | 247,45 | 5,38% | 737,00 |
| 23.04.2025 | 233,00 | 240,38 | 230,00 | 234,83 | 3,88% | 649,00 |
| 22.04.2025 | 218,00 | 227,60 | 218,00 | 226,05 | -1,21% | 359,00 |
| 17.04.2025 | 230,38 | 232,02 | 226,70 | 228,83 | 0,44% | 112,00 |
| 16.04.2025 | 226,90 | 231,60 | 223,40 | 227,83 | -2,97% | 290,00 |
| 15.04.2025 | 229,45 | 235,75 | 228,30 | 234,80 | 2,29% | 324,00 |
| 14.04.2025 | 232,25 | 235,45 | 226,63 | 229,55 | 0,46% | 504,00 |
| 11.04.2025 | 227,93 | 230,23 | 218,85 | 228,50 | 0,62% | 226,00 |
| 10.04.2025 | 239,52 | 239,95 | 218,93 | 227,10 | -6,09% | 820,00 |
| 09.04.2025 | 206,27 | 243,55 | 204,00 | 241,83 | 14,49% | 1.920,00 |
| 08.04.2025 | 215,60 | 223,85 | 208,40 | 211,23 | -1,41% | 1.537,00 |
| 07.04.2025 | 192,22 | 223,83 | 185,00 | 214,25 | 0,72% | 2.649,00 |
| 04.04.2025 | 223,98 | 225,93 | 211,70 | 212,73 | -5,76% | 1.677,00 |
| 03.04.2025 | 235,15 | 237,00 | 221,05 | 225,73 | -7,63% | 966,00 |
| 02.04.2025 | 239,23 | 244,70 | 233,60 | 244,38 | 1,90% | 311,00 |
| 01.04.2025 | 234,10 | 240,48 | 232,98 | 239,83 | 1,77% | 266,00 |
| 31.03.2025 | 235,43 | 236,05 | 230,25 | 235,65 | -0,19% | 1.055,00 |
| 28.03.2025 | 242,38 | 244,90 | 236,10 | 236,10 | -2,99% | 622,00 |
| 27.03.2025 | 245,20 | 245,65 | 239,50 | 243,38 | -0,76% | 456,00 |
| 26.03.2025 | 249,45 | 251,00 | 244,20 | 245,25 | -1,89% | 258,00 |
| 25.03.2025 | 247,52 | 249,98 | 246,20 | 249,98 | 0,95% | 549,00 |
| 24.03.2025 | 245,30 | 248,25 | 244,13 | 247,63 | 1,78% | 707,00 |
| 21.03.2025 | 238,93 | 246,18 | 233,70 | 243,30 | 2,18% | 260,00 |
| 20.03.2025 | 238,65 | 241,00 | 235,45 | 238,10 | 0,29% | 445,00 |
| 19.03.2025 | 232,88 | 240,88 | 232,15 | 237,40 | 2,36% | 434,00 |
| 18.03.2025 | 233,00 | 234,90 | 230,02 | 231,93 | -0,73% | 381,00 |
| 17.03.2025 | 226,23 | 236,40 | 225,60 | 233,63 | 2,85% | 663,00 |
| 14.03.2025 | 224,80 | 227,88 | 222,18 | 227,15 | 1,72% | 597,00 |
| 13.03.2025 | 221,60 | 227,65 | 217,85 | 223,30 | 1,29% | 539,00 |
| 12.03.2025 | 215,30 | 225,15 | 215,00 | 220,45 | 2,69% | 2.557,00 |
| 11.03.2025 | 215,73 | 218,15 | 211,15 | 214,68 | -0,89% | 1.981,00 |
| 10.03.2025 | 222,98 | 223,70 | 213,65 | 216,60 | -3,37% | 2.222,00 |
| 07.03.2025 | 224,90 | 226,20 | 215,55 | 224,15 | -0,54% | 1.479,00 |
| 06.03.2025 | 226,15 | 226,75 | 219,10 | 225,38 | -0,66% | 1.069,00 |
| 05.03.2025 | 228,77 | 229,10 | 221,88 | 226,88 | -0,18% | 923,00 |
| 04.03.2025 | 232,00 | 232,08 | 222,50 | 227,27 | -1,46% | 2.347,00 |
| 03.03.2025 | 240,00 | 241,80 | 229,35 | 230,65 | -4,48% | 3.633,00 |
| 28.02.2025 | 239,08 | 243,52 | 237,20 | 241,48 | 1,06% | 1.823,00 |
| 27.02.2025 | 243,68 | 247,30 | 238,85 | 238,95 | -1,48% | 1.691,00 |
| 26.02.2025 | 238,70 | 244,10 | 237,93 | 242,55 | 2,43% | 824,00 |
| 25.02.2025 | 240,65 | 242,10 | 235,60 | 236,80 | -2,07% | 1.592,00 |
| 24.02.2025 | 246,83 | 251,65 | 240,30 | 241,80 | -2,12% | 1.934,00 |
| 21.02.2025 | 256,80 | 259,33 | 245,58 | 247,02 | -4,02% | 1.918,00 |
| 20.02.2025 | 261,65 | 265,23 | 256,05 | 257,38 | -2,04% | 1.441,00 |
| 19.02.2025 | 275,15 | 281,90 | 254,10 | 262,73 | -8,65% | 4.428,00 |
| 18.02.2025 | 280,30 | 287,98 | 280,30 | 287,60 | 2,60% | 603,00 |
| 17.02.2025 | 280,50 | 283,55 | 279,00 | 280,30 | -0,44% | 1.100,00 |
| 14.02.2025 | 283,58 | 284,55 | 278,20 | 281,52 | -0,52% | 395,00 |
| 13.02.2025 | 283,15 | 285,10 | 280,30 | 283,00 | 0,03% | 557,00 |
| 12.02.2025 | 292,35 | 294,05 | 282,67 | 282,92 | -3,52% | 289,00 |
| 11.02.2025 | 295,90 | 296,70 | 288,77 | 293,25 | -1,05% | 640,00 |
| 10.02.2025 | 295,00 | 296,67 | 290,00 | 296,38 | 2,14% | 1.434,00 |
| 07.02.2025 | 292,20 | 298,17 | 288,02 | 290,17 | -0,45% | 367,00 |
| 06.02.2025 | 292,45 | 295,73 | 289,55 | 291,50 | 0,24% | 417,00 |
| 05.02.2025 | 289,00 | 291,65 | 283,85 | 290,80 | 0,69% | 609,00 |
| 04.02.2025 | 288,50 | 289,83 | 285,20 | 288,80 | -0,39% | 1.043,00 |
| 03.02.2025 | 282,77 | 290,95 | 282,00 | 289,92 | 1,03% | 1.167,00 |
| 31.01.2025 | 288,45 | 293,17 | 286,73 | 286,98 | 0,27% | 599,00 |
| 30.01.2025 | 280,60 | 286,52 | 277,55 | 286,20 | 2,73% | 1.060,00 |
| 29.01.2025 | 287,73 | 289,95 | 277,25 | 278,60 | -2,90% | 553,00 |
| 28.01.2025 | 279,20 | 287,05 | 273,00 | 286,92 | 3,88% | 1.311,00 |
| 27.01.2025 | 299,35 | 299,35 | 271,88 | 276,20 | -9,52% | 2.251,00 |
| 24.01.2025 | 309,77 | 312,00 | 302,65 | 305,25 | -1,99% | 348,00 |
| 23.01.2025 | 308,15 | 311,50 | 305,30 | 311,45 | 0,81% | 813,00 |
| 22.01.2025 | 299,80 | 311,55 | 298,35 | 308,95 | 3,52% | 1.162,00 |
| 21.01.2025 | 291,85 | 298,95 | 290,30 | 298,45 | 1,73% | 1.225,00 |
| 20.01.2025 | 297,30 | 297,75 | 291,73 | 293,38 | -1,35% | 977,00 |
| 17.01.2025 | 291,13 | 298,05 | 289,20 | 297,40 | 2,47% | 635,00 |
| 16.01.2025 | 293,00 | 295,70 | 290,10 | 290,23 | -0,56% | 396,00 |
| 15.01.2025 | 286,13 | 294,60 | 284,75 | 291,85 | 2,32% | 604,00 |
| 14.01.2025 | 286,67 | 288,40 | 281,10 | 285,23 | -0,42% | 309,00 |
| 13.01.2025 | 290,05 | 292,42 | 285,25 | 286,42 | -1,94% | 748,00 |
| 10.01.2025 | 292,70 | 295,65 | 290,45 | 292,10 | -0,39% | 346,00 |
| 09.01.2025 | 293,15 | 294,25 | 292,25 | 293,25 | -0,04% | 134,00 |
| 08.01.2025 | 292,13 | 297,65 | 290,40 | 293,38 | 0,62% | 598,00 |
| 07.01.2025 | 294,45 | 298,10 | 288,33 | 291,58 | -1,67% | 443,00 |
| 06.01.2025 | 295,05 | 303,67 | 293,45 | 296,52 | 0,58% | 408,00 |
| 03.01.2025 | 289,70 | 297,30 | 289,05 | 294,83 | 1,66% | 462,00 |
| 02.01.2025 | 291,60 | 297,25 | 288,38 | 290,02 | 0,37% | 737,00 |
| 30.12.2024 | 292,75 | 293,05 | 288,10 | 288,95 | -1,21% | 181,00 |
| 27.12.2024 | 296,20 | 296,95 | 288,50 | 292,48 | -0,10% | 371,00 |
| 23.12.2024 | 290,70 | 292,80 | 288,80 | 292,77 | 1,27% | 438,00 |
| 20.12.2024 | 288,05 | 293,52 | 281,90 | 289,10 | -0,15% | 1.758,00 |
| 19.12.2024 | 289,90 | 294,48 | 288,98 | 289,52 | -0,57% | 476,00 |
| 18.12.2024 | 296,58 | 299,95 | 289,25 | 291,17 | -1,97% | 316,00 |
| 17.12.2024 | 298,85 | 300,58 | 294,75 | 297,02 | -0,44% | 653,00 |
| 16.12.2024 | 291,48 | 302,08 | 291,15 | 298,35 | 2,03% | 742,00 |
| 13.12.2024 | 295,83 | 296,15 | 287,55 | 292,40 | -0,74% | 626,00 |
| 12.12.2024 | 293,40 | 296,17 | 291,50 | 294,58 | 0,09% | 627,00 |
| 11.12.2024 | 288,23 | 296,67 | 286,73 | 294,30 | 2,37% | 580,00 |
| 10.12.2024 | 292,88 | 294,95 | 285,10 | 287,50 | -2,09% | 1.069,00 |
| 09.12.2024 | 291,40 | 297,90 | 288,35 | 293,65 | 0,82% | 369,00 |
| 06.12.2024 | 287,50 | 293,60 | 284,90 | 291,27 | 1,51% | 1.032,00 |
| 05.12.2024 | 305,75 | 307,50 | 285,90 | 286,95 | -7,14% | 1.864,00 |
| 04.12.2024 | 298,58 | 310,15 | 297,90 | 309,02 | 3,61% | 1.648,00 |
| 03.12.2024 | 296,40 | 299,10 | 289,85 | 298,25 | 0,91% | 570,00 |
| 02.12.2024 | 291,13 | 297,65 | 290,35 | 295,58 | 1,79% | 697,00 |
| 29.11.2024 | 289,13 | 293,83 | 288,05 | 290,38 | 0,37% | 315,00 |
| 28.11.2024 | 289,55 | 290,55 | 288,65 | 289,30 | 0,29% | 179,00 |