242,875€
-2,58%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 246,50 | 248,50 | 246,50 | 248,50 | -0,32% | 10,00 |
| 17.09.2024 | 244,50 | 249,30 | 244,50 | 249,30 | 3,55% | 24,00 |
| 16.09.2024 | 241,15 | 241,15 | 240,75 | 240,75 | -1,05% | 7,00 |
| 13.09.2024 | 244,45 | 244,45 | 242,75 | 243,30 | 0,62% | 80,00 |
| 12.09.2024 | 239,90 | 241,80 | 239,90 | 241,80 | 5,54% | 30,00 |
| 11.09.2024 | 229,10 | 229,10 | 229,10 | 229,10 | 0,26% | - |
| 10.09.2024 | 227,95 | 228,50 | 227,95 | 228,50 | 2,35% | 20,00 |
| 09.09.2024 | 223,25 | 223,25 | 223,25 | 223,25 | 1,02% | - |
| 06.09.2024 | 224,70 | 227,45 | 220,00 | 221,00 | -2,51% | 132,00 |
| 05.09.2024 | 228,35 | 229,40 | 226,70 | 226,70 | -1,37% | 132,00 |
| 04.09.2024 | 230,10 | 230,10 | 228,65 | 229,85 | -2,40% | 149,00 |
| 03.09.2024 | 241,35 | 241,35 | 234,85 | 235,50 | -3,09% | 181,00 |
| 02.09.2024 | 244,20 | 244,20 | 242,05 | 243,00 | 0,50% | 183,00 |
| 30.08.2024 | 239,25 | 243,40 | 239,25 | 241,80 | 2,03% | 214,00 |
| 29.08.2024 | 236,05 | 237,25 | 235,00 | 237,00 | 0,66% | 154,00 |
| 28.08.2024 | 240,65 | 240,80 | 235,00 | 235,45 | -2,30% | 156,00 |
| 27.08.2024 | 239,25 | 241,00 | 239,25 | 241,00 | 1,58% | 70,00 |
| 26.08.2024 | 244,05 | 245,95 | 237,25 | 237,25 | -4,08% | 177,00 |
| 23.08.2024 | 247,35 | 247,35 | 247,35 | 247,35 | -2,83% | - |
| 22.08.2024 | 254,55 | 254,55 | 254,55 | 254,55 | 1,17% | - |
| 21.08.2024 | 252,50 | 252,50 | 251,60 | 251,60 | -2,27% | 44,00 |
| 20.08.2024 | 253,65 | 257,45 | 253,65 | 257,45 | 1,58% | 201,00 |
| 19.08.2024 | 251,40 | 253,45 | 251,40 | 253,45 | -1,03% | 30,00 |
| 16.08.2024 | 254,65 | 256,25 | 254,65 | 256,10 | 1,23% | 26,00 |
| 15.08.2024 | 246,50 | 253,00 | 246,50 | 253,00 | 2,74% | 36,00 |
| 14.08.2024 | 246,25 | 246,25 | 246,25 | 246,25 | -0,22% | 3,00 |
| 13.08.2024 | 243,40 | 246,80 | 243,40 | 246,80 | -0,52% | 36,00 |
| 12.08.2024 | 248,35 | 248,80 | 248,10 | 248,10 | 0,75% | 103,00 |
| 09.08.2024 | 245,10 | 250,00 | 245,10 | 246,25 | 1,86% | 88,00 |
| 08.08.2024 | 229,35 | 244,20 | 228,00 | 241,75 | 0,73% | 133,00 |
| 07.08.2024 | 238,40 | 242,00 | 238,40 | 240,00 | -0,76% | 41,00 |
| 06.08.2024 | 228,25 | 241,85 | 228,25 | 241,85 | 9,24% | 833,00 |
| 05.08.2024 | 213,00 | 223,15 | 210,45 | 221,40 | -1,75% | 443,00 |
| 02.08.2024 | 239,25 | 239,25 | 225,35 | 225,35 | -9,48% | 746,00 |
| 01.08.2024 | 246,60 | 249,25 | 246,60 | 248,95 | 1,84% | 175,00 |
| 31.07.2024 | 234,65 | 244,45 | 234,65 | 244,45 | 4,47% | 67,00 |
| 30.07.2024 | 240,40 | 240,40 | 234,00 | 234,00 | -3,03% | 69,00 |
| 29.07.2024 | 238,30 | 241,30 | 237,70 | 241,30 | 0,12% | 391,00 |
| 26.07.2024 | 237,05 | 244,30 | 237,05 | 241,00 | -0,37% | 161,00 |
| 25.07.2024 | 244,85 | 245,60 | 240,90 | 241,90 | -4,63% | 129,00 |
| 24.07.2024 | 261,20 | 261,20 | 253,65 | 253,65 | -2,70% | 165,00 |
| 23.07.2024 | 259,45 | 262,25 | 258,20 | 260,70 | -1,25% | 257,00 |
| 22.07.2024 | 256,35 | 264,00 | 256,35 | 264,00 | 2,66% | 394,00 |
| 19.07.2024 | 254,40 | 257,15 | 253,60 | 257,15 | 2,45% | 120,00 |
| 18.07.2024 | 263,00 | 267,50 | 250,45 | 251,00 | -5,21% | 522,00 |
| 17.07.2024 | 284,30 | 284,30 | 264,80 | 264,80 | -9,16% | 174,00 |
| 16.07.2024 | 287,85 | 291,50 | 287,85 | 291,50 | 1,04% | 5,00 |
| 15.07.2024 | 291,45 | 291,45 | 288,10 | 288,50 | 0,03% | 74,00 |
| 12.07.2024 | 288,40 | 288,40 | 288,40 | 288,40 | -1,44% | - |
| 11.07.2024 | 294,05 | 294,05 | 292,60 | 292,60 | 0,83% | 10,00 |
| 10.07.2024 | 290,20 | 290,20 | 290,20 | 290,20 | -1,63% | - |
| 09.07.2024 | 292,30 | 295,00 | 292,30 | 295,00 | -0,66% | 53,00 |
| 08.07.2024 | 297,05 | 298,00 | 295,00 | 296,95 | 1,14% | 104,00 |
| 05.07.2024 | 291,45 | 293,60 | 291,45 | 293,60 | 0,31% | 5,00 |
| 04.07.2024 | 291,00 | 293,45 | 291,00 | 292,70 | -1,03% | 30,00 |
| 03.07.2024 | 293,70 | 295,75 | 293,70 | 295,75 | -0,07% | 10,00 |
| 02.07.2024 | 288,10 | 295,95 | 288,10 | 295,95 | 3,68% | 22,00 |
| 01.07.2024 | 285,40 | 285,45 | 285,40 | 285,45 | -1,23% | 60,00 |
| 28.06.2024 | 286,90 | 289,00 | 286,90 | 289,00 | 0,45% | 7,00 |
| 27.06.2024 | 287,90 | 287,90 | 287,70 | 287,70 | -1,96% | 10,00 |
| 26.06.2024 | 288,95 | 293,45 | 288,95 | 293,45 | 0,88% | 6,00 |
| 25.06.2024 | 287,30 | 290,90 | 287,30 | 290,90 | -2,58% | 136,00 |
| 24.06.2024 | 298,50 | 298,60 | 297,80 | 298,60 | 0,59% | 85,00 |
| 21.06.2024 | 295,10 | 300,05 | 295,10 | 296,85 | -0,67% | 23,00 |
| 20.06.2024 | 305,95 | 307,70 | 298,85 | 298,85 | -2,02% | 113,00 |
| 19.06.2024 | 302,75 | 305,20 | 302,75 | 305,00 | 1,51% | 70,00 |
| 18.06.2024 | 299,50 | 302,65 | 299,50 | 300,45 | 2,19% | 126,00 |
| 17.06.2024 | 294,00 | 294,00 | 294,00 | 294,00 | 1,38% | 44,00 |
| 14.06.2024 | 285,65 | 290,00 | 285,65 | 290,00 | 0,00% | 82,00 |
| 13.06.2024 | 287,15 | 293,40 | 287,15 | 290,00 | 1,67% | 385,00 |
| 12.06.2024 | 279,40 | 285,40 | 279,40 | 285,25 | 3,41% | 252,00 |
| 11.06.2024 | 273,95 | 275,85 | 273,95 | 275,85 | 1,55% | 65,00 |
| 10.06.2024 | 272,65 | 275,00 | 271,65 | 271,65 | 0,65% | 239,00 |
| 07.06.2024 | 269,90 | 269,90 | 269,90 | 269,90 | -1,10% | 3,00 |
| 06.06.2024 | 271,15 | 275,70 | 271,15 | 272,90 | 3,51% | 40,00 |
| 05.06.2024 | 263,65 | 263,65 | 263,65 | 263,65 | 0,40% | - |
| 04.06.2024 | 262,00 | 262,60 | 260,70 | 262,60 | -0,85% | 109,00 |
| 03.06.2024 | 263,45 | 265,00 | 263,45 | 264,85 | 2,14% | 50,00 |
| 31.05.2024 | 265,40 | 265,40 | 259,30 | 259,30 | -2,41% | 77,00 |
| 30.05.2024 | 268,50 | 270,50 | 265,70 | 265,70 | -2,55% | 71,00 |
| 29.05.2024 | 271,00 | 272,65 | 271,00 | 272,65 | -0,49% | 40,00 |
| 28.05.2024 | 266,95 | 274,00 | 266,95 | 274,00 | 1,95% | 120,00 |
| 27.05.2024 | 273,25 | 273,25 | 268,75 | 268,75 | -1,57% | 76,00 |
| 24.05.2024 | 271,55 | 273,20 | 271,55 | 273,05 | -0,18% | 11,00 |
| 23.05.2024 | 271,05 | 277,00 | 271,05 | 273,55 | 1,73% | 182,00 |
| 22.05.2024 | 266,25 | 268,90 | 266,25 | 268,90 | 0,26% | 25,00 |
| 21.05.2024 | 268,00 | 268,20 | 267,00 | 268,20 | 0,19% | 166,00 |
| 20.05.2024 | 263,60 | 267,70 | 263,60 | 267,70 | -0,04% | 85,00 |
| 17.05.2024 | 264,90 | 269,75 | 264,85 | 267,80 | -0,83% | 269,00 |
| 16.05.2024 | 270,55 | 271,30 | 270,05 | 270,05 | -0,39% | 14,00 |
| 15.05.2024 | 260,95 | 271,10 | 260,95 | 271,10 | 4,09% | 60,00 |
| 14.05.2024 | 262,85 | 264,80 | 260,45 | 260,45 | -1,68% | 64,00 |
| 13.05.2024 | 266,05 | 268,70 | 263,50 | 264,90 | -0,56% | 192,00 |
| 10.05.2024 | 262,05 | 266,40 | 262,05 | 266,40 | 1,78% | 97,00 |
| 09.05.2024 | 261,75 | 261,75 | 261,75 | 261,75 | -1,26% | - |
| 08.05.2024 | 263,50 | 265,10 | 263,50 | 265,10 | -1,17% | 30,00 |
| 07.05.2024 | 259,95 | 268,25 | 259,95 | 268,25 | 2,29% | 135,00 |
| 06.05.2024 | 261,05 | 262,90 | 261,05 | 262,25 | 0,88% | 90,00 |
| 03.05.2024 | 258,15 | 259,95 | 257,00 | 259,95 | 0,85% | 42,00 |
| 02.05.2024 | 255,15 | 257,75 | 255,15 | 257,75 | -1,36% | 103,00 |