275,500€
-4,32%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 245,45 | 246,25 | 242,80 | 245,63 | 0,07% | 748,00 |
| 26.09.2024 | 245,43 | 251,50 | 243,58 | 245,45 | 0,55% | 949,00 |
| 25.09.2024 | 241,43 | 244,25 | 239,27 | 244,10 | -0,14% | 374,00 |
| 24.09.2024 | 246,50 | 247,77 | 242,73 | 244,45 | -0,83% | 495,00 |
| 23.09.2024 | 246,20 | 248,80 | 244,08 | 246,50 | 0,49% | 527,00 |
| 20.09.2024 | 250,55 | 251,23 | 245,25 | 245,30 | -2,33% | 839,00 |
| 19.09.2024 | 246,30 | 255,68 | 246,05 | 251,15 | 3,39% | 956,00 |
| 18.09.2024 | 247,25 | 249,35 | 242,65 | 242,93 | -1,71% | 293,00 |
| 17.09.2024 | 244,75 | 251,15 | 244,75 | 247,15 | 0,65% | 518,00 |
| 16.09.2024 | 241,90 | 245,98 | 239,80 | 245,55 | 1,08% | 251,00 |
| 13.09.2024 | 244,25 | 244,55 | 240,20 | 242,93 | -0,41% | 625,00 |
| 12.09.2024 | 241,05 | 246,33 | 239,63 | 243,93 | 1,51% | 588,00 |
| 11.09.2024 | 230,30 | 240,45 | 229,40 | 240,30 | 3,62% | 1.344,00 |
| 10.09.2024 | 227,40 | 232,60 | 227,30 | 231,90 | 1,22% | 427,00 |
| 09.09.2024 | 223,88 | 229,15 | 222,58 | 229,10 | 2,60% | 772,00 |
| 06.09.2024 | 225,40 | 228,48 | 221,05 | 223,30 | -1,01% | 2.538,00 |
| 05.09.2024 | 229,05 | 230,65 | 223,93 | 225,58 | -1,72% | 895,00 |
| 04.09.2024 | 229,55 | 230,75 | 225,10 | 229,52 | -1,11% | 1.164,00 |
| 03.09.2024 | 241,52 | 243,05 | 231,15 | 232,10 | -4,25% | 679,00 |
| 02.09.2024 | 243,00 | 244,50 | 241,50 | 242,40 | -0,36% | 400,00 |
| 30.08.2024 | 240,85 | 244,58 | 240,55 | 243,27 | 1,39% | 533,00 |
| 29.08.2024 | 235,05 | 244,80 | 234,98 | 239,95 | 1,39% | 624,00 |
| 28.08.2024 | 241,08 | 242,05 | 234,35 | 236,65 | -1,53% | 865,00 |
| 27.08.2024 | 240,50 | 242,45 | 236,98 | 240,33 | 0,18% | 361,00 |
| 26.08.2024 | 244,93 | 246,25 | 236,20 | 239,90 | -1,99% | 847,00 |
| 23.08.2024 | 249,20 | 251,68 | 244,30 | 244,77 | -1,31% | 385,00 |
| 22.08.2024 | 256,20 | 259,17 | 247,48 | 248,02 | -2,74% | 763,00 |
| 21.08.2024 | 253,35 | 255,45 | 251,02 | 255,00 | 0,79% | 943,00 |
| 20.08.2024 | 254,98 | 255,95 | 251,63 | 253,00 | -0,56% | 925,00 |
| 19.08.2024 | 255,10 | 255,33 | 249,98 | 254,43 | -0,01% | 815,00 |
| 16.08.2024 | 257,05 | 257,05 | 252,45 | 254,45 | -0,31% | 571,00 |
| 15.08.2024 | 248,80 | 256,30 | 243,50 | 255,25 | 3,76% | 1.648,00 |
| 14.08.2024 | 246,05 | 249,15 | 244,60 | 246,00 | -0,75% | 1.029,00 |
| 13.08.2024 | 245,05 | 249,70 | 243,60 | 247,85 | 1,41% | 738,00 |
| 12.08.2024 | 248,85 | 251,95 | 242,25 | 244,40 | -1,03% | 753,00 |
| 09.08.2024 | 246,65 | 249,85 | 244,55 | 246,95 | 0,69% | 1.652,00 |
| 08.08.2024 | 227,65 | 245,80 | 226,60 | 245,25 | 6,19% | 1.180,00 |
| 07.08.2024 | 239,45 | 246,75 | 229,95 | 230,95 | -4,03% | 1.849,00 |
| 06.08.2024 | 229,05 | 242,40 | 228,05 | 240,65 | 6,74% | 2.834,00 |
| 05.08.2024 | 216,95 | 228,00 | 211,00 | 225,45 | -1,14% | 4.669,00 |
| 02.08.2024 | 239,15 | 239,15 | 221,25 | 228,05 | -5,74% | 3.349,00 |
| 01.08.2024 | 248,15 | 250,65 | 240,10 | 241,95 | -1,95% | 1.007,00 |
| 31.07.2024 | 236,85 | 248,85 | 236,05 | 246,75 | 5,70% | 2.108,00 |
| 30.07.2024 | 240,30 | 240,95 | 231,95 | 233,45 | -2,73% | 3.755,00 |
| 29.07.2024 | 239,20 | 243,20 | 236,50 | 240,00 | 0,65% | 10.739,00 |
| 26.07.2024 | 239,90 | 244,00 | 237,45 | 238,45 | 0,04% | 1.396,00 |
| 25.07.2024 | 246,05 | 246,50 | 238,35 | 238,35 | -2,73% | 5.563,00 |
| 24.07.2024 | 259,85 | 260,05 | 245,05 | 245,05 | -6,27% | 2.100,00 |
| 23.07.2024 | 259,20 | 268,75 | 257,55 | 261,45 | -0,87% | 1.371,00 |
| 22.07.2024 | 259,05 | 265,70 | 258,05 | 263,75 | 2,57% | 1.884,00 |
| 19.07.2024 | 257,00 | 257,75 | 253,25 | 257,15 | 0,86% | 5.374,00 |
| 18.07.2024 | 265,95 | 266,95 | 250,20 | 254,95 | -3,81% | 7.152,00 |
| 17.07.2024 | 285,00 | 285,00 | 263,50 | 265,05 | -7,33% | 4.087,00 |
| 16.07.2024 | 291,95 | 291,95 | 285,05 | 286,00 | -1,31% | 829,00 |
| 15.07.2024 | 286,00 | 292,10 | 286,00 | 289,80 | -0,05% | 801,00 |
| 12.07.2024 | 287,90 | 292,00 | 287,00 | 289,95 | -0,40% | 610,00 |
| 11.07.2024 | 295,80 | 295,95 | 289,05 | 291,10 | -1,15% | 502,00 |
| 10.07.2024 | 292,85 | 295,55 | 290,10 | 294,50 | 0,82% | 411,00 |
| 09.07.2024 | 293,05 | 295,45 | 289,55 | 292,10 | -0,48% | 430,00 |
| 08.07.2024 | 297,10 | 297,80 | 292,90 | 293,50 | -1,01% | 851,00 |
| 05.07.2024 | 293,50 | 297,10 | 289,80 | 296,50 | 1,37% | 486,00 |
| 04.07.2024 | 293,40 | 294,20 | 292,05 | 292,50 | 0,22% | 747,00 |
| 03.07.2024 | 297,05 | 297,05 | 291,85 | 291,85 | -1,02% | 1.205,00 |
| 02.07.2024 | 288,20 | 295,60 | 287,50 | 294,85 | 1,74% | 1.289,00 |
| 01.07.2024 | 286,95 | 290,75 | 283,10 | 289,80 | 0,62% | 588,00 |