254,025€
8,07%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 249,85 | 253,98 | 245,75 | 253,88 | 8,01% | 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 |
| 26.02.2025 | 236,70 | 244,15 | 236,70 | 241,95 | 1,87% | 150,00 |
| 25.02.2025 | 240,75 | 241,90 | 235,65 | 237,50 | -2,26% | 257,00 |
| 24.02.2025 | 245,80 | 249,40 | 243,00 | 243,00 | -5,48% | 61,00 |
| 21.02.2025 | 256,70 | 257,10 | 256,70 | 257,10 | -1,31% | 40,00 |
| 20.02.2025 | 261,50 | 261,50 | 260,50 | 260,50 | -1,04% | 72,00 |
| 19.02.2025 | 275,20 | 277,20 | 255,05 | 263,25 | -7,81% | 346,00 |
| 18.02.2025 | 282,30 | 285,55 | 282,30 | 285,55 | 1,98% | 205,00 |
| 17.02.2025 | 280,50 | 280,50 | 280,00 | 280,00 | -0,71% | 6,00 |
| 14.02.2025 | 282,25 | 283,55 | 279,60 | 282,00 | 0,18% | 500,00 |
| 13.02.2025 | 281,50 | 281,50 | 281,50 | 281,50 | -3,41% | - |
| 12.02.2025 | 292,05 | 293,95 | 291,45 | 291,45 | -1,24% | 21,00 |
| 11.02.2025 | 295,10 | 295,10 | 295,10 | 295,10 | 0,02% | - |
| 10.02.2025 | 293,00 | 295,05 | 291,00 | 295,05 | 1,74% | 100,00 |
| 07.02.2025 | 290,80 | 293,15 | 290,00 | 290,00 | -1,41% | 209,00 |
| 06.02.2025 | 290,95 | 294,15 | 290,70 | 294,15 | 2,62% | 76,00 |
| 05.02.2025 | 286,65 | 286,65 | 286,65 | 286,65 | -0,57% | - |
| 04.02.2025 | 288,30 | 288,30 | 288,30 | 288,30 | 1,05% | - |
| 03.02.2025 | 285,70 | 285,70 | 282,85 | 285,30 | -1,64% | 89,00 |
| 31.01.2025 | 286,05 | 290,05 | 286,05 | 290,05 | 3,48% | 100,00 |
| 30.01.2025 | 278,00 | 282,00 | 278,00 | 280,30 | -2,28% | 80,00 |
| 29.01.2025 | 285,85 | 288,75 | 285,85 | 286,85 | 1,02% | 66,00 |
| 28.01.2025 | 280,00 | 283,95 | 279,50 | 283,95 | 3,25% | 125,00 |
| 27.01.2025 | 298,00 | 298,00 | 275,00 | 275,00 | -9,63% | 153,00 |
| 24.01.2025 | 309,35 | 310,25 | 303,10 | 304,30 | -0,56% | 156,00 |
| 23.01.2025 | 307,90 | 308,00 | 306,00 | 306,00 | -1,37% | 78,00 |
| 22.01.2025 | 297,60 | 310,25 | 297,60 | 310,25 | 4,11% | 35,00 |
| 21.01.2025 | 290,85 | 298,00 | 290,85 | 298,00 | 0,40% | 57,00 |
| 20.01.2025 | 295,50 | 297,30 | 295,50 | 296,80 | 0,13% | 85,00 |
| 17.01.2025 | 289,80 | 296,40 | 289,80 | 296,40 | 1,65% | 6,00 |
| 16.01.2025 | 291,60 | 291,60 | 291,60 | 291,60 | -0,51% | - |
| 15.01.2025 | 285,05 | 293,10 | 284,70 | 293,10 | 2,13% | 272,00 |
| 14.01.2025 | 284,55 | 287,00 | 284,55 | 287,00 | 0,35% | 48,00 |
| 13.01.2025 | 291,20 | 291,20 | 286,00 | 286,00 | -2,64% | 65,00 |
| 10.01.2025 | 292,70 | 293,75 | 291,25 | 293,75 | 0,38% | 12,00 |
| 09.01.2025 | 292,35 | 292,90 | 291,25 | 292,65 | -0,09% | 140,00 |
| 08.01.2025 | 290,90 | 292,90 | 290,90 | 292,90 | -1,83% | 15,00 |
| 07.01.2025 | 295,15 | 298,35 | 295,15 | 298,35 | 1,86% | 52,00 |
| 06.01.2025 | 293,55 | 293,55 | 292,90 | 292,90 | 0,43% | 25,00 |
| 03.01.2025 | 289,35 | 291,65 | 289,35 | 291,65 | 0,92% | 12,00 |
| 02.01.2025 | 289,55 | 293,20 | 289,00 | 289,00 | -0,86% | 100,00 |
| 30.12.2024 | 290,70 | 292,90 | 290,70 | 291,50 | -1,59% | 66,00 |
| 27.12.2024 | 295,35 | 296,20 | 294,95 | 296,20 | 1,96% | 123,00 |
| 23.12.2024 | 288,80 | 290,50 | 288,80 | 290,50 | 2,29% | 2,00 |
| 20.12.2024 | 287,45 | 287,50 | 281,00 | 284,00 | -3,07% | 241,00 |
| 19.12.2024 | 289,35 | 293,00 | 289,35 | 293,00 | -0,95% | 50,00 |
| 18.12.2024 | 295,80 | 295,80 | 295,80 | 295,80 | -0,35% | - |
| 17.12.2024 | 296,85 | 298,70 | 296,85 | 296,85 | -0,90% | 77,00 |
| 16.12.2024 | 291,00 | 299,55 | 291,00 | 299,55 | 1,89% | 106,00 |
| 13.12.2024 | 294,00 | 294,00 | 294,00 | 294,00 | 0,77% | - |
| 12.12.2024 | 291,75 | 291,75 | 291,75 | 291,75 | 1,69% | - |
| 11.12.2024 | 286,90 | 286,90 | 286,90 | 286,90 | -1,83% | - |
| 10.12.2024 | 292,25 | 292,25 | 292,25 | 292,25 | 0,79% | - |
| 09.12.2024 | 290,25 | 290,25 | 289,95 | 289,95 | 1,13% | 15,00 |
| 06.12.2024 | 286,10 | 286,70 | 286,00 | 286,70 | -0,19% | 100,00 |
| 05.12.2024 | 305,00 | 305,00 | 287,25 | 287,25 | -5,82% | 52,00 |
| 04.12.2024 | 297,45 | 305,00 | 297,45 | 305,00 | 2,90% | 78,00 |
| 03.12.2024 | 294,50 | 296,40 | 294,50 | 296,40 | 0,14% | 24,00 |
| 02.12.2024 | 291,00 | 296,85 | 291,00 | 296,00 | 2,58% | 42,00 |
| 29.11.2024 | 287,75 | 288,55 | 287,75 | 288,55 | 0,30% | 10,00 |
| 28.11.2024 | 288,05 | 288,25 | 287,70 | 287,70 | -0,81% | 121,00 |