246,975€
-5,19%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 292,95 | 292,95 | 289,90 | 290,05 | -2,34% | 75,00 |
| 26.11.2024 | 297,30 | 297,30 | 297,00 | 297,00 | -1,90% | 20,00 |
| 25.11.2024 | 298,30 | 302,75 | 298,30 | 302,75 | 1,59% | 35,00 |
| 22.11.2024 | 293,00 | 298,00 | 293,00 | 298,00 | 1,63% | 90,00 |
| 21.11.2024 | 288,25 | 294,13 | 285,70 | 293,23 | 4,15% | 17,00 |
| 20.11.2024 | 282,65 | 285,50 | 281,55 | 281,55 | 0,91% | 70,00 |
| 19.11.2024 | 277,40 | 280,00 | 277,40 | 279,00 | 0,76% | 59,00 |
| 18.11.2024 | 273,90 | 276,90 | 273,90 | 276,90 | -2,45% | 20,00 |
| 15.11.2024 | 285,30 | 285,30 | 283,85 | 283,85 | -0,89% | 79,00 |
| 14.11.2024 | 290,00 | 290,00 | 286,40 | 286,40 | -1,92% | 30,00 |
| 13.11.2024 | 280,75 | 292,35 | 278,15 | 292,00 | 3,47% | 29,00 |
| 12.11.2024 | 281,65 | 284,10 | 281,65 | 282,20 | 0,11% | 55,00 |
| 11.11.2024 | 282,45 | 288,00 | 281,90 | 281,90 | 0,41% | 241,00 |
| 08.11.2024 | 279,00 | 280,90 | 279,00 | 280,75 | 0,27% | 95,00 |
| 07.11.2024 | 275,25 | 280,50 | 275,25 | 280,00 | 1,50% | 164,00 |
| 06.11.2024 | 274,45 | 276,00 | 274,45 | 275,85 | 2,47% | 66,00 |
| 05.11.2024 | 265,25 | 269,85 | 265,25 | 269,20 | 1,72% | 132,00 |
| 04.11.2024 | 256,95 | 264,65 | 256,95 | 264,65 | 1,63% | 2,00 |
| 01.11.2024 | 252,85 | 260,40 | 252,85 | 260,40 | 0,93% | 26,00 |
| 31.10.2024 | 265,40 | 266,90 | 258,00 | 258,00 | -1,58% | 64,00 |
| 30.10.2024 | 262,15 | 262,15 | 262,15 | 262,15 | 3,31% | - |
| 29.10.2024 | 245,70 | 259,05 | 245,70 | 253,75 | 3,95% | 208,00 |
| 28.10.2024 | 240,15 | 244,10 | 233,05 | 244,10 | 1,71% | 259,00 |
| 25.10.2024 | 231,30 | 240,00 | 231,30 | 240,00 | 3,65% | 10,00 |
| 24.10.2024 | 229,75 | 232,45 | 229,75 | 231,55 | -0,02% | 70,00 |
| 23.10.2024 | 231,30 | 231,60 | 231,30 | 231,60 | 1,62% | 57,00 |
| 22.10.2024 | 232,70 | 232,70 | 227,90 | 227,90 | -2,67% | 184,00 |
| 21.10.2024 | 238,00 | 238,00 | 234,15 | 234,15 | -3,06% | 192,00 |
| 18.10.2024 | 241,65 | 241,85 | 241,55 | 241,55 | -0,49% | 60,00 |
| 17.10.2024 | 241,10 | 248,80 | 241,10 | 242,75 | -2,25% | 253,00 |
| 16.10.2024 | 246,55 | 248,35 | 246,55 | 248,35 | -4,13% | 100,00 |
| 15.10.2024 | 260,25 | 260,25 | 259,05 | 259,05 | -0,37% | 36,00 |
| 14.10.2024 | 257,10 | 260,00 | 257,10 | 260,00 | 0,60% | 140,00 |
| 11.10.2024 | 255,60 | 258,45 | 255,60 | 258,45 | 0,86% | 41,00 |
| 10.10.2024 | 254,40 | 256,30 | 254,20 | 256,25 | 3,33% | 40,00 |
| 09.10.2024 | 245,00 | 248,00 | 243,10 | 248,00 | 1,74% | 260,00 |
| 08.10.2024 | 238,35 | 243,75 | 238,35 | 243,75 | 1,86% | 35,00 |
| 07.10.2024 | 243,90 | 243,90 | 239,30 | 239,30 | -0,42% | 118,00 |
| 04.10.2024 | 240,30 | 240,30 | 240,30 | 240,30 | -0,25% | - |
| 03.10.2024 | 240,90 | 240,90 | 240,90 | 240,90 | 2,08% | - |
| 02.10.2024 | 236,30 | 237,00 | 236,00 | 236,00 | -4,16% | 175,00 |
| 01.10.2024 | 242,40 | 246,25 | 242,00 | 246,25 | 0,74% | 388,00 |
| 30.09.2024 | 244,55 | 244,55 | 244,45 | 244,45 | 0,25% | 26,00 |