292,950€
3,35%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 286,42 | 294,13 | 284,88 | 292,33 | 3,13% | - |
| 20.10.2026 | 288,90 | 288,90 | 283,45 | 283,45 | -2,41% | 40,00 |
| 19.10.2026 | 287,50 | 292,25 | 287,40 | 290,45 | 2,31% | - |
| 16.10.2026 | 288,25 | 288,35 | 282,25 | 283,90 | -1,70% | 10,00 |
| 15.10.2026 | 292,20 | 292,20 | 287,10 | 288,80 | -2,12% | 19,00 |
| 14.10.2026 | 296,85 | 298,55 | 293,00 | 295,05 | -0,94% | 12,00 |
| 13.10.2026 | 308,55 | 310,15 | 297,85 | 297,85 | -4,29% | 45,00 |
| 12.10.2026 | 311,00 | 316,10 | 310,60 | 311,20 | -0,89% | 20,00 |
| 09.10.2026 | 311,35 | 315,20 | 311,35 | 314,00 | 1,26% | 300,00 |
| 08.10.2026 | 316,45 | 316,65 | 310,10 | 310,10 | -2,47% | - |
| 07.10.2026 | 319,05 | 321,60 | 317,40 | 317,95 | -0,38% | 64,00 |
| 06.10.2026 | 314,65 | 320,10 | 314,60 | 319,15 | 1,33% | 56,00 |
| 05.10.2026 | 312,65 | 320,20 | 312,65 | 314,95 | 1,25% | 34,00 |
| 02.10.2026 | 311,75 | 312,10 | 305,35 | 311,05 | -0,11% | 17,00 |
| 01.10.2026 | 293,70 | 311,80 | 293,70 | 311,40 | 6,94% | 23,00 |
| 30.09.2026 | 284,60 | 291,20 | 284,30 | 291,20 | 2,28% | 90,00 |
| 29.09.2026 | 285,80 | 285,80 | 282,00 | 284,70 | -0,59% | 5,00 |
| 28.09.2026 | 281,00 | 287,55 | 281,00 | 286,40 | 0,28% | 10,00 |
| 25.09.2026 | 282,10 | 286,40 | 282,10 | 285,60 | 1,49% | 340,00 |
| 24.09.2026 | 270,05 | 281,40 | 268,80 | 281,40 | 3,88% | 51,00 |
| 23.09.2026 | 264,35 | 270,90 | 264,35 | 270,90 | 2,59% | - |
| 22.09.2026 | 257,30 | 264,05 | 257,30 | 264,05 | 2,66% | 50,00 |
| 21.09.2026 | 247,25 | 257,20 | 246,05 | 257,20 | 4,62% | 191,00 |
| 18.09.2026 | 244,75 | 247,40 | 244,75 | 245,85 | 0,78% | 74,00 |
| 17.09.2026 | 244,60 | 246,15 | 242,90 | 243,95 | 0,27% | 49,00 |
| 16.09.2026 | 237,35 | 243,30 | 237,35 | 243,30 | 2,61% | 15,00 |
| 15.09.2026 | 241,10 | 241,10 | 236,65 | 237,10 | -2,77% | - |
| 14.09.2026 | 247,85 | 247,85 | 243,85 | 243,85 | -2,24% | - |
| 11.09.2026 | 245,45 | 250,00 | 245,45 | 249,45 | 1,92% | 16,00 |
| 10.09.2026 | 243,80 | 246,65 | 243,80 | 244,75 | 0,41% | - |
| 09.09.2026 | 245,05 | 246,85 | 242,75 | 243,75 | 0,29% | 58,00 |
| 08.09.2026 | 253,55 | 253,55 | 243,05 | 243,05 | -3,19% | 15,00 |
| 07.09.2026 | 252,60 | 254,05 | 251,00 | 251,05 | -0,48% | 15,00 |
| 04.09.2026 | 262,15 | 262,25 | 250,50 | 252,25 | -3,30% | 316,00 |
| 03.09.2026 | 263,50 | 264,20 | 260,85 | 260,85 | -1,14% | 10,00 |
| 02.09.2026 | 268,95 | 268,95 | 262,10 | 263,85 | -2,28% | 20,00 |
| 01.09.2026 | 291,45 | 291,45 | 270,00 | 270,00 | -7,22% | 58,00 |
| 31.08.2026 | 292,15 | 293,15 | 291,00 | 291,00 | -0,58% | 3,00 |
| 28.08.2026 | 297,00 | 297,00 | 292,45 | 292,70 | -1,31% | 5,00 |
| 27.08.2026 | 286,00 | 296,60 | 285,80 | 296,60 | 3,65% | 18,00 |
| 26.08.2026 | 283,00 | 286,90 | 283,00 | 286,15 | 0,81% | 116,00 |
| 25.08.2026 | 271,55 | 283,85 | 271,55 | 283,85 | 4,74% | 11,00 |
| 24.08.2026 | 270,10 | 271,00 | 267,40 | 271,00 | -0,50% | 4,00 |
| 21.08.2026 | 267,85 | 272,35 | 267,85 | 272,35 | 1,47% | - |
| 20.08.2026 | 270,15 | 270,15 | 267,05 | 268,40 | -0,67% | - |
| 19.08.2026 | 272,05 | 273,20 | 269,90 | 270,20 | -1,53% | 299,00 |
| 18.08.2026 | 277,00 | 277,75 | 273,50 | 274,40 | -1,65% | 10,00 |
| 17.08.2026 | 280,85 | 286,05 | 278,00 | 279,00 | -0,34% | 5,00 |
| 14.08.2026 | 279,20 | 281,65 | 277,40 | 279,95 | 0,09% | - |
| 13.08.2026 | 280,10 | 282,30 | 277,90 | 279,70 | -0,73% | 44,00 |
| 12.08.2026 | 283,75 | 286,15 | 281,75 | 281,75 | -0,32% | - |
| 11.08.2026 | 288,50 | 289,35 | 281,40 | 282,65 | -3,00% | 180,00 |
| 10.08.2026 | 293,75 | 295,05 | 291,40 | 291,40 | -0,56% | 189,00 |
| 07.08.2026 | 294,00 | 298,05 | 291,60 | 293,05 | 0,09% | 4,00 |
| 06.08.2026 | 291,25 | 296,25 | 288,45 | 292,80 | 0,43% | 40,00 |
| 05.08.2026 | 296,65 | 296,65 | 290,75 | 291,55 | -1,17% | - |
| 04.08.2026 | 292,95 | 299,05 | 292,95 | 295,00 | 1,22% | 27,00 |
| 03.08.2026 | 298,25 | 298,25 | 290,95 | 291,45 | -1,02% | 65,00 |
| 31.07.2026 | 290,00 | 294,45 | 287,85 | 294,45 | 2,79% | 57,00 |
| 30.07.2026 | 291,95 | 293,30 | 286,45 | 286,45 | -1,65% | 14,00 |
| 29.07.2026 | 301,80 | 301,80 | 291,25 | 291,25 | -3,21% | 50,00 |
| 28.07.2026 | 307,10 | 311,35 | 300,90 | 300,90 | 1,04% | 73,00 |
| 27.07.2026 | 290,25 | 298,10 | 290,15 | 297,80 | 3,24% | 67,00 |
| 24.07.2026 | 288,35 | 292,95 | 288,35 | 288,45 | -0,38% | - |
| 23.07.2026 | 294,75 | 296,80 | 289,55 | 289,55 | -1,48% | 39,00 |
| 22.07.2026 | 301,00 | 301,00 | 293,90 | 293,90 | -2,81% | 27,00 |
| 21.07.2026 | 290,90 | 302,45 | 288,00 | 302,40 | 3,99% | 179,00 |
| 20.07.2026 | 288,85 | 290,80 | 288,45 | 290,80 | 0,43% | 46,00 |
| 17.07.2026 | 318,00 | 318,00 | 285,15 | 289,55 | -8,90% | 83,00 |
| 16.07.2026 | 324,05 | 324,05 | 317,10 | 317,85 | -1,46% | 8,00 |
| 15.07.2026 | 330,80 | 332,15 | 322,55 | 322,55 | -1,93% | - |
| 14.07.2026 | 332,25 | 333,15 | 322,00 | 328,90 | -0,39% | 47,00 |
| 13.07.2026 | 332,20 | 339,05 | 330,20 | 330,20 | -2,00% | 42,00 |
| 10.07.2026 | 335,05 | 337,90 | 333,55 | 336,95 | -0,10% | - |
| 09.07.2026 | 327,35 | 337,30 | 322,20 | 337,30 | 3,64% | 97,00 |
| 08.07.2026 | 323,35 | 325,85 | 321,15 | 325,45 | 0,45% | 100,00 |
| 07.07.2026 | 327,00 | 328,85 | 321,45 | 324,00 | -1,07% | - |
| 06.07.2026 | 326,00 | 328,60 | 324,00 | 327,50 | 0,52% | 49,00 |
| 03.07.2026 | 328,30 | 328,30 | 325,80 | 325,80 | 0,22% | - |
| 02.07.2026 | 329,70 | 331,95 | 323,95 | 325,10 | -2,06% | 18,00 |
| 01.07.2026 | 326,80 | 334,60 | 326,80 | 331,95 | 1,47% | - |
| 30.06.2026 | 327,40 | 329,90 | 323,85 | 327,15 | 0,37% | - |
| 29.06.2026 | 333,55 | 333,55 | 325,95 | 325,95 | -2,34% | 15,00 |
| 26.06.2026 | 318,60 | 333,75 | 318,60 | 333,75 | 3,47% | 48,00 |
| 25.06.2026 | 326,00 | 328,00 | 320,00 | 322,55 | -1,92% | 150,00 |
| 24.06.2026 | 334,40 | 334,40 | 328,65 | 328,85 | -1,36% | 16,00 |
| 23.06.2026 | 336,35 | 336,45 | 333,15 | 333,40 | -1,65% | 2,00 |
| 22.06.2026 | 335,70 | 339,00 | 332,40 | 339,00 | 1,18% | 15,00 |
| 19.06.2026 | 335,70 | 336,40 | 335,05 | 335,05 | -1,08% | - |
| 18.06.2026 | 340,05 | 342,75 | 338,55 | 338,70 | 0,19% | 48,00 |
| 17.06.2026 | 335,05 | 345,65 | 335,05 | 338,05 | 1,15% | - |
| 16.06.2026 | 338,90 | 338,90 | 333,95 | 334,20 | -1,60% | 100,00 |
| 15.06.2026 | 337,65 | 341,95 | 337,65 | 339,65 | 2,24% | 10,00 |
| 12.06.2026 | 331,00 | 332,20 | 330,10 | 332,20 | 0,39% | 200,00 |
| 11.06.2026 | 333,45 | 337,95 | 330,70 | 330,90 | -0,84% | 19,00 |
| 10.06.2026 | 336,30 | 336,30 | 332,90 | 333,70 | -1,21% | - |
| 09.06.2026 | 342,00 | 346,20 | 331,85 | 337,80 | -1,21% | 259,00 |
| 08.06.2026 | 325,50 | 341,95 | 325,50 | 341,95 | 5,23% | 52,00 |
| 05.06.2026 | 350,05 | 350,05 | 324,35 | 324,95 | -8,09% | 40,00 |
| 04.06.2026 | 348,45 | 353,55 | 347,10 | 353,55 | 0,64% | - |