271,000€
-0,86%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 270,25 | 271,02 | 269,50 | 271,02 | -0,85% | 132,00 |
| 18.07.2025 | 275,80 | 275,80 | 273,35 | 273,35 | -1,12% | 80,00 |
| 17.07.2025 | 270,25 | 276,45 | 270,25 | 276,45 | 1,75% | 20,00 |
| 16.07.2025 | 270,00 | 271,85 | 270,00 | 271,70 | -1,20% | 115,00 |
| 15.07.2025 | 271,05 | 275,00 | 271,05 | 275,00 | 0,82% | 14,00 |
| 14.07.2025 | 272,40 | 274,10 | 272,40 | 272,75 | -0,82% | 60,00 |
| 11.07.2025 | 274,45 | 275,75 | 272,90 | 275,00 | -0,65% | 423,00 |
| 10.07.2025 | 273,25 | 277,00 | 273,25 | 276,80 | -0,41% | 66,00 |
| 09.07.2025 | 274,75 | 277,95 | 274,75 | 277,95 | 1,26% | 24,00 |
| 08.07.2025 | 271,95 | 274,50 | 270,50 | 274,50 | -2,31% | 250,00 |
| 07.07.2025 | 276,90 | 281,00 | 276,90 | 281,00 | 0,72% | 206,00 |
| 04.07.2025 | 279,45 | 279,45 | 278,65 | 279,00 | 0,36% | 135,00 |
| 03.07.2025 | 276,00 | 278,00 | 276,00 | 278,00 | 5,26% | 20,00 |
| 02.07.2025 | 262,20 | 264,10 | 262,20 | 264,10 | 1,36% | 19,00 |
| 01.07.2025 | 260,55 | 260,55 | 260,55 | 260,55 | -0,06% | - |
| 30.06.2025 | 261,15 | 261,15 | 260,70 | 260,70 | -1,97% | 6,00 |
| 27.06.2025 | 262,30 | 269,80 | 262,30 | 265,95 | 4,13% | 223,00 |
| 26.06.2025 | 255,00 | 255,40 | 255,00 | 255,40 | 0,22% | 17,00 |
| 25.06.2025 | 254,85 | 254,85 | 254,85 | 254,85 | 0,43% | - |
| 24.06.2025 | 253,75 | 253,75 | 253,75 | 253,75 | -0,51% | - |
| 23.06.2025 | 255,05 | 255,05 | 255,05 | 255,05 | -0,49% | - |
| 20.06.2025 | 255,70 | 257,75 | 255,70 | 256,30 | -0,45% | 305,00 |
| 19.06.2025 | 257,45 | 257,45 | 257,45 | 257,45 | -0,85% | - |
| 18.06.2025 | 259,35 | 259,65 | 258,55 | 259,65 | 0,44% | 134,00 |
| 17.06.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,21% | - |
| 16.06.2025 | 259,05 | 259,05 | 259,05 | 259,05 | -1,33% | 6,00 |
| 13.06.2025 | 262,55 | 262,55 | 262,55 | 262,55 | -0,91% | - |
| 12.06.2025 | 264,95 | 264,95 | 264,95 | 264,95 | -0,39% | - |
| 11.06.2025 | 266,10 | 266,10 | 266,00 | 266,00 | 1,33% | 10,00 |
| 10.06.2025 | 262,95 | 262,95 | 262,50 | 262,50 | 0,96% | 10,00 |
| 09.06.2025 | 258,75 | 260,00 | 258,75 | 260,00 | -0,54% | 100,00 |
| 06.06.2025 | 259,20 | 261,40 | 259,20 | 261,40 | 1,71% | 20,00 |
| 05.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 0,02% | - |
| 04.06.2025 | 256,95 | 256,95 | 256,95 | 256,95 | -0,02% | - |
| 03.06.2025 | 254,10 | 257,00 | 254,10 | 257,00 | 2,64% | 20,00 |
| 02.06.2025 | 250,10 | 250,40 | 250,10 | 250,40 | -0,85% | 5,00 |
| 30.05.2025 | 250,65 | 252,55 | 250,50 | 252,55 | 3,14% | 75,00 |
| 29.05.2025 | 268,30 | 271,00 | 244,85 | 244,85 | -5,24% | 92,00 |
| 28.05.2025 | 284,50 | 285,90 | 258,40 | 258,40 | -9,29% | 80,00 |
| 27.05.2025 | 280,70 | 284,85 | 280,70 | 284,85 | 0,41% | 16,00 |
| 26.05.2025 | 279,75 | 283,70 | 279,75 | 283,70 | 1,98% | 245,00 |
| 23.05.2025 | 278,05 | 278,20 | 277,30 | 278,20 | -0,34% | 20,00 |
| 22.05.2025 | 279,15 | 279,15 | 279,15 | 279,15 | -0,27% | - |
| 21.05.2025 | 280,40 | 282,90 | 279,90 | 279,90 | -1,44% | 267,00 |
| 20.05.2025 | 282,95 | 284,00 | 282,95 | 284,00 | -0,11% | 12,00 |
| 19.05.2025 | 284,10 | 284,30 | 284,10 | 284,30 | -0,94% | 35,00 |
| 16.05.2025 | 283,45 | 287,00 | 283,45 | 287,00 | 0,31% | 5,00 |
| 15.05.2025 | 284,00 | 286,10 | 284,00 | 286,10 | 0,23% | 75,00 |
| 14.05.2025 | 283,90 | 285,45 | 283,90 | 285,45 | -0,21% | 25,00 |
| 13.05.2025 | 279,30 | 286,05 | 279,00 | 286,05 | 1,78% | 195,00 |
| 12.05.2025 | 280,00 | 290,00 | 280,00 | 281,05 | 3,61% | 194,00 |
| 09.05.2025 | 273,05 | 273,05 | 271,25 | 271,25 | -1,29% | 4,00 |
| 08.05.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 0,51% | 6,00 |
| 07.05.2025 | 269,40 | 273,40 | 269,40 | 273,40 | 1,20% | 8,00 |
| 06.05.2025 | 271,20 | 271,20 | 270,15 | 270,15 | -1,66% | 20,00 |
| 05.05.2025 | 271,15 | 274,70 | 269,40 | 274,70 | 0,40% | 126,00 |
| 02.05.2025 | 263,15 | 273,60 | 263,15 | 273,60 | 4,77% | 257,00 |
| 30.04.2025 | 264,65 | 266,75 | 261,15 | 261,15 | -0,13% | 143,00 |
| 29.04.2025 | 250,20 | 261,50 | 250,20 | 261,50 | 3,48% | 15,00 |
| 28.04.2025 | 253,00 | 256,65 | 252,70 | 252,70 | 1,02% | 25,00 |
| 25.04.2025 | 249,00 | 250,15 | 249,00 | 250,15 | 6,42% | 6,00 |
| 24.04.2025 | 235,05 | 235,05 | 235,05 | 235,05 | -1,71% | - |
| 23.04.2025 | 231,60 | 240,00 | 231,60 | 239,15 | 7,73% | 131,00 |
| 22.04.2025 | 217,45 | 222,00 | 217,45 | 222,00 | -3,23% | 85,00 |
| 17.04.2025 | 229,40 | 229,40 | 229,40 | 229,40 | 1,73% | - |
| 16.04.2025 | 226,00 | 226,00 | 225,50 | 225,50 | -1,59% | 40,00 |
| 15.04.2025 | 228,55 | 229,15 | 228,55 | 229,15 | -0,17% | 30,00 |
| 14.04.2025 | 229,55 | 229,55 | 229,55 | 229,55 | 1,12% | 13,00 |
| 11.04.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -5,02% | - |
| 10.04.2025 | 239,00 | 239,00 | 239,00 | 239,00 | 14,52% | - |
| 09.04.2025 | 206,00 | 210,00 | 206,00 | 208,70 | -3,74% | 188,00 |
| 08.04.2025 | 215,55 | 216,80 | 215,55 | 216,80 | 1,66% | 100,00 |
| 07.04.2025 | 195,00 | 213,25 | 193,50 | 213,25 | -1,57% | 263,00 |
| 04.04.2025 | 223,20 | 223,20 | 215,00 | 216,65 | -3,39% | 150,00 |
| 03.04.2025 | 230,00 | 230,00 | 224,25 | 224,25 | -4,70% | 60,00 |
| 02.04.2025 | 240,00 | 240,10 | 235,30 | 235,30 | -1,96% | 40,00 |
| 01.04.2025 | 233,95 | 240,00 | 233,95 | 240,00 | 4,21% | 104,00 |
| 31.03.2025 | 236,00 | 236,00 | 230,30 | 230,30 | -4,95% | 29,00 |
| 28.03.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 0,08% | - |
| 27.03.2025 | 244,40 | 244,40 | 242,10 | 242,10 | -2,95% | 290,00 |
| 26.03.2025 | 249,45 | 249,45 | 249,45 | 249,45 | 1,16% | - |
| 25.03.2025 | 246,60 | 246,60 | 246,60 | 246,60 | 1,02% | - |
| 24.03.2025 | 244,10 | 244,10 | 244,10 | 244,10 | 2,65% | - |
| 21.03.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -0,23% | - |
| 20.03.2025 | 237,40 | 238,35 | 237,40 | 238,35 | 2,58% | 21,00 |
| 19.03.2025 | 232,35 | 232,35 | 232,35 | 232,35 | -0,06% | - |
| 18.03.2025 | 232,75 | 232,75 | 232,50 | 232,50 | 3,01% | 15,00 |
| 17.03.2025 | 225,50 | 225,75 | 225,50 | 225,70 | 0,09% | 31,00 |
| 14.03.2025 | 223,55 | 225,50 | 223,55 | 225,50 | 0,29% | 13,00 |
| 13.03.2025 | 221,25 | 224,85 | 221,25 | 224,85 | 0,99% | 20,00 |
| 12.03.2025 | 215,85 | 224,00 | 215,85 | 222,65 | 3,65% | 177,00 |
| 11.03.2025 | 215,35 | 216,65 | 212,85 | 214,80 | -1,22% | 377,00 |
| 10.03.2025 | 222,80 | 222,80 | 217,45 | 217,45 | -2,55% | 50,00 |
| 07.03.2025 | 223,15 | 223,15 | 223,15 | 223,15 | 1,76% | 34,00 |
| 06.03.2025 | 225,60 | 225,60 | 219,30 | 219,30 | -2,55% | 40,00 |
| 05.03.2025 | 227,30 | 228,00 | 225,05 | 225,05 | -1,12% | 233,00 |
| 04.03.2025 | 229,75 | 230,00 | 227,00 | 227,60 | -2,94% | 253,00 |
| 03.03.2025 | 240,15 | 240,15 | 234,50 | 234,50 | -1,68% | 39,00 |
| 28.02.2025 | 238,40 | 238,80 | 238,40 | 238,50 | -1,73% | 21,00 |
| 27.02.2025 | 242,20 | 245,00 | 242,20 | 242,70 | 0,31% | 25,00 |