312,125€
-0,05%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 312,90 | 317,08 | 303,17 | 312,17 | -0,03% | 1.009,00 |
| 01.10.2026 | 294,75 | 314,38 | 292,05 | 312,27 | 6,82% | 2.900,00 |
| 30.09.2026 | 285,83 | 295,42 | 282,83 | 292,33 | 2,41% | 730,00 |
| 29.09.2026 | 286,38 | 288,40 | 277,15 | 285,45 | -1,09% | 1.250,00 |
| 28.09.2026 | 281,00 | 289,30 | 281,00 | 288,60 | 0,94% | 687,00 |
| 25.09.2026 | 283,08 | 289,70 | 280,70 | 285,92 | 1,54% | 1.013,00 |
| 24.09.2026 | 270,60 | 282,75 | 267,45 | 281,60 | 3,69% | 1.295,00 |
| 23.09.2026 | 265,13 | 276,48 | 264,20 | 271,58 | 2,67% | 1.224,00 |
| 22.09.2026 | 258,17 | 265,65 | 256,80 | 264,52 | 2,85% | 601,00 |
| 21.09.2026 | 248,02 | 257,92 | 245,90 | 257,20 | 4,55% | 908,00 |
| 18.09.2026 | 245,38 | 248,48 | 244,30 | 246,00 | 0,53% | 532,00 |
| 17.09.2026 | 245,23 | 248,13 | 242,58 | 244,70 | 0,55% | 248,00 |
| 16.09.2026 | 237,95 | 244,65 | 237,20 | 243,35 | 2,29% | 281,00 |
| 15.09.2026 | 241,93 | 243,00 | 236,75 | 237,90 | -1,65% | 1.259,00 |
| 14.09.2026 | 248,63 | 253,00 | 241,60 | 241,90 | -3,06% | 1.629,00 |
| 11.09.2026 | 246,25 | 253,02 | 245,45 | 249,52 | 2,01% | 643,00 |
| 10.09.2026 | 244,80 | 248,30 | 241,20 | 244,60 | -0,16% | 673,00 |
| 09.09.2026 | 246,30 | 247,70 | 241,93 | 245,00 | 0,27% | 755,00 |
| 08.09.2026 | 254,35 | 255,50 | 243,25 | 244,35 | -3,09% | 2.455,00 |
| 07.09.2026 | 253,40 | 254,50 | 251,30 | 252,15 | -0,08% | 400,00 |
| 04.09.2026 | 262,98 | 265,17 | 247,98 | 252,35 | -3,66% | 934,00 |
| 03.09.2026 | 264,45 | 266,40 | 260,23 | 261,95 | -0,82% | 228,00 |
| 02.09.2026 | 270,10 | 271,00 | 262,15 | 264,13 | -2,02% | 757,00 |
| 01.09.2026 | 293,40 | 293,40 | 269,23 | 269,58 | -7,66% | 530,00 |
| 31.08.2026 | 292,88 | 294,77 | 291,23 | 291,92 | -0,43% | 196,00 |
| 28.08.2026 | 297,95 | 299,15 | 290,65 | 293,17 | -1,50% | 297,00 |
| 27.08.2026 | 286,00 | 297,70 | 283,80 | 297,63 | 3,98% | 352,00 |
| 26.08.2026 | 284,17 | 291,63 | 282,27 | 286,23 | 0,91% | 851,00 |
| 25.08.2026 | 272,15 | 284,42 | 271,15 | 283,65 | 4,49% | 473,00 |
| 24.08.2026 | 271,30 | 274,75 | 267,15 | 271,45 | -0,65% | 693,00 |
| 21.08.2026 | 268,77 | 273,63 | 267,50 | 273,23 | 1,74% | 1.253,00 |
| 20.08.2026 | 270,80 | 271,80 | 266,98 | 268,55 | -0,46% | 341,00 |
| 19.08.2026 | 273,17 | 275,10 | 267,98 | 269,80 | -1,77% | 833,00 |
| 18.08.2026 | 278,05 | 280,70 | 272,05 | 274,65 | -1,73% | 639,00 |
| 17.08.2026 | 281,70 | 286,90 | 278,00 | 279,48 | -0,45% | 386,00 |
| 14.08.2026 | 280,52 | 283,80 | 276,17 | 280,75 | 0,00% | 687,00 |
| 13.08.2026 | 281,33 | 284,42 | 278,50 | 280,75 | 0,17% | 275,00 |
| 12.08.2026 | 284,63 | 288,38 | 279,67 | 280,27 | -1,28% | 708,00 |
| 11.08.2026 | 290,50 | 290,50 | 280,30 | 283,90 | -1,24% | 281,00 |
| 10.08.2026 | 294,65 | 296,65 | 287,38 | 287,45 | -2,14% | 1.134,00 |
| 07.08.2026 | 294,67 | 300,65 | 290,25 | 293,75 | 0,15% | 1.729,00 |
| 06.08.2026 | 292,83 | 296,05 | 289,45 | 293,30 | 0,63% | 458,00 |
| 05.08.2026 | 297,98 | 299,80 | 290,70 | 291,48 | -1,60% | 1.318,00 |
| 04.08.2026 | 293,90 | 302,88 | 290,67 | 296,23 | 1,46% | 811,00 |
| 03.08.2026 | 297,30 | 305,05 | 287,60 | 291,95 | -0,97% | 1.043,00 |
| 31.07.2026 | 290,50 | 299,85 | 287,35 | 294,80 | 2,12% | 595,00 |
| 30.07.2026 | 293,33 | 297,02 | 285,92 | 288,67 | -1,53% | 486,00 |
| 29.07.2026 | 303,40 | 307,73 | 293,08 | 293,17 | -3,23% | 1.380,00 |
| 28.07.2026 | 305,73 | 313,90 | 297,65 | 302,98 | 1,41% | 843,00 |
| 27.07.2026 | 290,52 | 300,73 | 290,52 | 298,77 | 3,84% | 677,00 |
| 24.07.2026 | 289,63 | 294,52 | 287,33 | 287,73 | -0,70% | 641,00 |
| 23.07.2026 | 296,17 | 298,88 | 289,20 | 289,75 | -1,89% | 1.319,00 |
| 22.07.2026 | 300,50 | 303,17 | 293,38 | 295,33 | -2,40% | 623,00 |
| 21.07.2026 | 292,33 | 304,38 | 286,17 | 302,60 | 4,71% | 859,00 |
| 20.07.2026 | 289,60 | 295,98 | 287,00 | 288,98 | -0,19% | 947,00 |
| 17.07.2026 | 318,00 | 320,00 | 280,00 | 289,52 | -9,10% | 3.660,00 |
| 16.07.2026 | 324,98 | 328,50 | 313,35 | 318,52 | -1,54% | 516,00 |
| 15.07.2026 | 332,15 | 336,63 | 322,75 | 323,50 | -1,99% | 247,00 |
| 14.07.2026 | 333,10 | 334,40 | 320,00 | 330,08 | -0,63% | 566,00 |
| 13.07.2026 | 333,58 | 348,00 | 329,77 | 332,17 | -1,61% | 1.245,00 |
| 10.07.2026 | 336,35 | 340,80 | 332,00 | 337,63 | -0,07% | 1.242,00 |
| 09.07.2026 | 328,90 | 337,95 | 319,95 | 337,85 | 3,56% | 313,00 |
| 08.07.2026 | 324,60 | 326,75 | 320,00 | 326,25 | 0,41% | 156,00 |
| 07.07.2026 | 329,00 | 334,00 | 319,92 | 324,92 | -1,03% | 779,00 |
| 06.07.2026 | 328,00 | 330,90 | 323,27 | 328,30 | -0,36% | 457,00 |
| 03.07.2026 | 329,05 | 330,50 | 327,70 | 329,48 | 0,09% | 5,00 |
| 02.07.2026 | 331,48 | 333,52 | 323,67 | 329,17 | -1,58% | 669,00 |
| 01.07.2026 | 328,10 | 338,83 | 326,98 | 334,48 | 1,65% | 284,00 |
| 30.06.2026 | 328,65 | 334,38 | 324,13 | 329,05 | 0,72% | 319,00 |
| 29.06.2026 | 334,95 | 339,15 | 325,27 | 326,70 | -1,09% | 1.504,00 |
| 26.06.2026 | 320,13 | 330,60 | 314,85 | 330,30 | 2,14% | 480,00 |
| 25.06.2026 | 330,00 | 333,35 | 319,95 | 323,38 | -1,89% | 738,00 |
| 24.06.2026 | 335,45 | 337,65 | 327,80 | 329,60 | -1,12% | 385,00 |
| 23.06.2026 | 334,90 | 340,05 | 331,73 | 333,33 | -1,70% | 986,00 |
| 22.06.2026 | 336,50 | 342,42 | 331,17 | 339,08 | 0,53% | 460,00 |
| 19.06.2026 | 336,52 | 338,23 | 335,35 | 337,27 | -1,82% | 220,00 |
| 18.06.2026 | 341,73 | 346,23 | 337,15 | 343,52 | 0,90% | 474,00 |
| 17.06.2026 | 336,00 | 348,00 | 333,50 | 340,45 | 1,76% | 452,00 |
| 16.06.2026 | 340,00 | 343,40 | 334,15 | 334,55 | -1,82% | 329,00 |
| 15.06.2026 | 338,85 | 342,85 | 335,20 | 340,75 | 2,39% | 1.024,00 |
| 12.06.2026 | 331,25 | 336,65 | 324,75 | 332,80 | 0,28% | 364,00 |
| 11.06.2026 | 334,88 | 338,20 | 327,60 | 331,88 | -0,44% | 737,00 |
| 10.06.2026 | 337,58 | 344,90 | 331,17 | 333,33 | -0,98% | 550,00 |
| 09.06.2026 | 344,25 | 351,23 | 327,10 | 336,63 | -1,49% | 595,00 |
| 08.06.2026 | 330,50 | 343,65 | 326,50 | 341,70 | 4,50% | 604,00 |
| 05.06.2026 | 351,00 | 352,50 | 324,00 | 326,98 | -7,87% | 1.379,00 |
| 04.06.2026 | 349,98 | 357,60 | 345,27 | 354,90 | 1,13% | 763,00 |
| 03.06.2026 | 356,92 | 359,00 | 345,65 | 350,92 | -1,89% | 565,00 |
| 02.06.2026 | 355,00 | 357,70 | 344,65 | 357,70 | 0,71% | 653,00 |
| 01.06.2026 | 330,10 | 355,50 | 330,00 | 355,17 | 10,51% | 2.248,00 |
| 29.05.2026 | 321,15 | 323,90 | 319,60 | 321,40 | 0,42% | 1.294,00 |
| 28.05.2026 | 321,63 | 324,98 | 316,00 | 320,05 | -0,56% | 908,00 |
| 27.05.2026 | 328,42 | 330,35 | 318,63 | 321,85 | -2,14% | 692,00 |
| 26.05.2026 | 326,25 | 329,55 | 317,10 | 328,90 | 0,56% | 816,00 |
| 25.05.2026 | 325,45 | 329,10 | 324,45 | 327,08 | 1,52% | 652,00 |
| 22.05.2026 | 309,88 | 328,80 | 308,60 | 322,17 | 4,49% | 1.239,00 |
| 21.05.2026 | 300,63 | 312,48 | 298,83 | 308,33 | 2,38% | 999,00 |
| 20.05.2026 | 291,92 | 301,20 | 284,00 | 301,15 | 3,34% | 1.184,00 |
| 19.05.2026 | 295,73 | 299,50 | 291,35 | 291,42 | -1,89% | 563,00 |
| 18.05.2026 | 296,75 | 300,55 | 293,42 | 297,02 | -0,62% | 1.440,00 |