270,575€
0,14%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 270,77 | 271,38 | 267,75 | 268,98 | -0,45% | - |
| 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% | - |
| 03.06.2026 | 355,70 | 357,35 | 346,45 | 351,30 | -1,61% | 158,00 |
| 02.06.2026 | 354,00 | 357,05 | 348,30 | 357,05 | 1,54% | 204,00 |
| 01.06.2026 | 328,00 | 351,65 | 328,00 | 351,65 | 9,14% | 71,00 |
| 29.05.2026 | 320,30 | 322,25 | 319,85 | 322,20 | 0,85% | 48,00 |
| 28.05.2026 | 320,35 | 321,65 | 317,45 | 319,50 | -0,41% | 28,00 |
| 27.05.2026 | 327,30 | 328,85 | 318,55 | 320,80 | -2,08% | 13,00 |
| 26.05.2026 | 324,25 | 328,85 | 317,75 | 327,60 | 0,46% | 218,00 |
| 25.05.2026 | 326,55 | 326,55 | 325,45 | 326,10 | 1,43% | 235,00 |
| 22.05.2026 | 310,90 | 327,90 | 308,85 | 321,50 | 4,40% | 70,00 |
| 21.05.2026 | 299,55 | 310,65 | 299,55 | 307,95 | 2,31% | 10,00 |
| 20.05.2026 | 291,05 | 301,00 | 289,15 | 301,00 | 3,44% | 90,00 |
| 19.05.2026 | 294,50 | 296,00 | 291,00 | 291,00 | -1,76% | - |
| 18.05.2026 | 295,75 | 297,20 | 293,50 | 296,20 | -0,72% | 195,00 |
| 15.05.2026 | 300,00 | 300,80 | 298,30 | 298,35 | -0,75% | - |
| 14.05.2026 | 302,25 | 302,25 | 300,60 | 300,60 | -0,43% | - |
| 13.05.2026 | 305,25 | 305,25 | 300,00 | 301,90 | -0,87% | 15,00 |
| 12.05.2026 | 306,95 | 306,95 | 304,45 | 304,55 | -1,55% | 19,00 |
| 11.05.2026 | 307,40 | 309,35 | 305,45 | 309,35 | 0,67% | 30,00 |
| 08.05.2026 | 303,35 | 308,80 | 302,05 | 307,30 | 1,12% | 74,00 |
| 07.05.2026 | 300,95 | 306,80 | 300,95 | 303,90 | 0,78% | 20,00 |
| 06.05.2026 | 298,00 | 302,00 | 298,00 | 301,55 | -0,13% | 11,00 |
| 05.05.2026 | 298,90 | 302,25 | 297,50 | 301,95 | 1,14% | 75,00 |
| 04.05.2026 | 287,60 | 299,25 | 287,60 | 298,55 | 6,62% | 101,00 |
| 30.04.2026 | 279,35 | 282,05 | 277,30 | 280,00 | -0,87% | 31,00 |
| 29.04.2026 | 277,75 | 282,45 | 271,15 | 282,45 | 2,43% | 65,00 |
| 28.04.2026 | 284,00 | 287,95 | 272,05 | 275,75 | -4,07% | 159,00 |
| 27.04.2026 | 284,50 | 287,45 | 281,65 | 287,45 | 1,07% | 132,00 |
| 24.04.2026 | 269,95 | 284,40 | 269,95 | 284,40 | 5,92% | - |
| 23.04.2026 | 280,05 | 280,30 | 267,70 | 268,50 | -5,14% | 165,00 |
| 22.04.2026 | 279,40 | 283,05 | 279,40 | 283,05 | 2,13% | 304,00 |
| 21.04.2026 | 271,70 | 279,30 | 271,70 | 277,15 | 2,90% | 25,00 |
| 20.04.2026 | 263,65 | 271,90 | 262,00 | 269,35 | 2,14% | 25,00 |
| 17.04.2026 | 262,30 | 266,00 | 260,30 | 263,70 | 1,21% | 22,00 |
| 16.04.2026 | 260,05 | 264,80 | 259,80 | 260,55 | 0,85% | - |
| 15.04.2026 | 247,05 | 258,35 | 247,05 | 258,35 | 4,22% | - |
| 14.04.2026 | 245,40 | 248,55 | 244,65 | 247,90 | 1,33% | 50,00 |
| 13.04.2026 | 225,80 | 244,65 | 225,80 | 244,65 | 8,23% | - |
| 10.04.2026 | 240,50 | 241,80 | 226,05 | 226,05 | -5,38% | 72,00 |
| 09.04.2026 | 245,90 | 246,50 | 238,40 | 238,90 | -3,47% | 36,00 |
| 08.04.2026 | 245,00 | 247,50 | 244,30 | 247,50 | 2,87% | - |
| 07.04.2026 | 240,35 | 242,25 | 238,05 | 240,60 | -0,31% | 125,00 |
| 02.04.2026 | 237,65 | 241,35 | 235,40 | 241,35 | -0,21% | 42,00 |
| 01.04.2026 | 240,60 | 241,85 | 239,85 | 241,85 | 0,92% | 4,00 |
| 31.03.2026 | 237,00 | 239,65 | 236,40 | 239,65 | 1,96% | 20,00 |