246,825€
-4,10%
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 | 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 |
| 27.11.2024 | 295,88 | 295,88 | 286,25 | 288,45 | -2,52% | 1.618,00 |
| 26.11.2024 | 297,55 | 301,15 | 295,40 | 295,90 | -0,67% | 526,00 |
| 25.11.2024 | 299,02 | 302,55 | 294,88 | 297,90 | -0,59% | 770,00 |
| 22.11.2024 | 292,52 | 300,77 | 287,83 | 299,67 | 2,38% | 3.089,00 |
| 21.11.2024 | 287,92 | 294,45 | 285,73 | 292,70 | 1,59% | 846,00 |
| 20.11.2024 | 283,83 | 289,60 | 281,00 | 288,13 | 1,94% | 719,00 |
| 19.11.2024 | 277,60 | 283,15 | 274,85 | 282,65 | 1,75% | 1.001,00 |
| 18.11.2024 | 276,73 | 279,95 | 273,23 | 277,80 | 0,91% | 4.190,00 |
| 15.11.2024 | 285,20 | 285,30 | 272,58 | 275,30 | -4,38% | 1.045,00 |
| 14.11.2024 | 290,90 | 291,50 | 283,98 | 287,92 | -0,85% | 1.547,00 |
| 13.11.2024 | 280,75 | 293,50 | 277,00 | 290,40 | 3,52% | 1.932,00 |
| 12.11.2024 | 283,75 | 288,95 | 278,58 | 280,52 | -0,69% | 965,00 |
| 11.11.2024 | 282,85 | 286,00 | 278,35 | 282,48 | 0,46% | 1.365,00 |
| 08.11.2024 | 280,13 | 283,63 | 278,58 | 281,17 | 0,67% | 801,00 |
| 07.11.2024 | 276,25 | 282,15 | 274,55 | 279,30 | 1,08% | 1.322,00 |
| 06.11.2024 | 273,90 | 284,45 | 271,00 | 276,33 | 3,61% | 3.762,00 |
| 05.11.2024 | 266,42 | 269,95 | 265,30 | 266,70 | 0,23% | 1.307,00 |
| 04.11.2024 | 258,90 | 268,45 | 256,70 | 266,10 | 2,17% | 1.115,00 |
| 01.11.2024 | 254,80 | 260,85 | 252,60 | 260,45 | 2,68% | 386,00 |
| 31.10.2024 | 265,25 | 268,00 | 253,65 | 253,65 | -5,03% | 1.525,00 |
| 30.10.2024 | 264,35 | 267,40 | 257,10 | 267,08 | 1,40% | 986,00 |
| 29.10.2024 | 248,50 | 265,50 | 245,30 | 263,38 | 7,25% | 1.996,00 |
| 28.10.2024 | 240,65 | 256,40 | 233,00 | 245,58 | 3,12% | 1.288,00 |
| 25.10.2024 | 232,27 | 240,63 | 231,50 | 238,15 | 2,61% | 680,00 |
| 24.10.2024 | 232,02 | 233,95 | 229,25 | 232,10 | 0,51% | 580,00 |
| 23.10.2024 | 231,25 | 233,65 | 229,25 | 230,93 | -0,87% | 748,00 |
| 22.10.2024 | 234,15 | 234,75 | 228,70 | 232,95 | -0,49% | 1.761,00 |
| 21.10.2024 | 236,77 | 238,65 | 233,75 | 234,10 | -1,69% | 1.677,00 |
| 18.10.2024 | 243,08 | 244,45 | 237,93 | 238,13 | -1,97% | 1.765,00 |
| 17.10.2024 | 242,23 | 248,70 | 242,18 | 242,90 | 0,33% | 1.754,00 |
| 16.10.2024 | 247,95 | 249,50 | 241,48 | 242,10 | -2,10% | 1.023,00 |
| 15.10.2024 | 260,10 | 260,40 | 246,95 | 247,30 | -4,41% | 1.605,00 |
| 14.10.2024 | 259,45 | 261,60 | 257,40 | 258,70 | 0,14% | 1.255,00 |
| 11.10.2024 | 256,63 | 258,83 | 255,50 | 258,35 | 0,68% | 760,00 |
| 10.10.2024 | 255,38 | 257,90 | 252,95 | 256,60 | 0,37% | 1.074,00 |
| 09.10.2024 | 245,40 | 256,40 | 243,90 | 255,65 | 3,85% | 1.002,00 |
| 08.10.2024 | 238,35 | 246,68 | 238,30 | 246,18 | 2,75% | 1.448,00 |
| 07.10.2024 | 244,58 | 245,15 | 238,38 | 239,58 | -2,09% | 949,00 |
| 04.10.2024 | 241,27 | 249,95 | 240,50 | 244,70 | 1,52% | 2.287,00 |
| 03.10.2024 | 241,27 | 243,80 | 238,83 | 241,02 | -0,29% | 693,00 |
| 02.10.2024 | 237,40 | 244,30 | 235,45 | 241,73 | 1,64% | 2.100,00 |
| 01.10.2024 | 243,15 | 247,30 | 237,55 | 237,83 | -2,27% | 3.187,00 |
| 30.09.2024 | 244,00 | 246,50 | 241,18 | 243,35 | -0,93% | 521,00 |