268,825€
0,10%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 268,77 | 269,90 | 268,70 | 268,88 | 0,12% | 15,00 |
| 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 |
| 15.05.2026 | 303,00 | 303,00 | 297,00 | 298,88 | -0,96% | 557,00 |
| 14.05.2026 | 304,13 | 306,00 | 298,58 | 301,77 | -0,33% | 406,00 |
| 13.05.2026 | 306,35 | 308,33 | 298,00 | 302,77 | -0,62% | 970,00 |
| 12.05.2026 | 308,13 | 310,60 | 303,10 | 304,65 | -1,41% | 1.354,00 |
| 11.05.2026 | 307,63 | 309,75 | 300,05 | 309,00 | 0,43% | 1.827,00 |
| 08.05.2026 | 304,23 | 309,98 | 299,88 | 307,67 | 1,11% | 1.061,00 |
| 07.05.2026 | 301,10 | 307,85 | 300,10 | 304,30 | 0,90% | 1.448,00 |
| 06.05.2026 | 300,00 | 302,20 | 295,95 | 301,60 | -0,26% | 1.182,00 |
| 05.05.2026 | 299,52 | 303,35 | 295,77 | 302,40 | 1,40% | 941,00 |
| 04.05.2026 | 288,85 | 299,60 | 287,20 | 298,23 | 6,34% | 2.642,00 |
| 30.04.2026 | 280,48 | 282,50 | 273,63 | 280,45 | -0,58% | 576,00 |
| 29.04.2026 | 278,23 | 282,90 | 270,00 | 282,10 | 1,42% | 354,00 |
| 28.04.2026 | 284,00 | 289,27 | 270,98 | 278,15 | -3,51% | 1.818,00 |
| 27.04.2026 | 286,50 | 288,50 | 280,88 | 288,27 | 1,53% | 2.102,00 |
| 24.04.2026 | 270,98 | 285,75 | 270,20 | 283,92 | 5,54% | 2.142,00 |
| 23.04.2026 | 280,88 | 281,95 | 266,40 | 269,02 | -5,21% | 601,00 |
| 22.04.2026 | 280,35 | 284,27 | 278,25 | 283,80 | 2,10% | 782,00 |
| 21.04.2026 | 272,42 | 281,38 | 270,60 | 277,98 | 3,15% | 525,00 |
| 20.04.2026 | 262,85 | 272,20 | 262,05 | 269,48 | 2,24% | 441,00 |
| 17.04.2026 | 262,30 | 267,83 | 260,30 | 263,58 | 1,08% | 646,00 |
| 16.04.2026 | 259,85 | 265,58 | 257,58 | 260,75 | 0,26% | 1.029,00 |
| 15.04.2026 | 247,83 | 260,15 | 247,55 | 260,08 | 5,13% | 825,00 |
| 14.04.2026 | 246,30 | 251,95 | 244,50 | 247,38 | 1,48% | 926,00 |
| 13.04.2026 | 226,10 | 244,93 | 225,75 | 243,77 | 7,56% | 413,00 |
| 10.04.2026 | 241,43 | 242,25 | 224,88 | 226,65 | -5,29% | 1.095,00 |
| 09.04.2026 | 247,83 | 248,08 | 237,77 | 239,30 | -3,39% | 401,00 |
| 08.04.2026 | 248,00 | 249,98 | 244,43 | 247,70 | 2,93% | 540,00 |
| 07.04.2026 | 240,10 | 243,33 | 236,85 | 240,65 | -0,28% | 1.243,00 |
| 02.04.2026 | 238,60 | 242,52 | 235,80 | 241,33 | -0,32% | 329,00 |
| 01.04.2026 | 241,45 | 243,25 | 236,63 | 242,10 | 0,69% | 311,00 |