274,250€
-4,41%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 285,10 | 285,20 | 272,60 | 275,40 | -4,42% | 60,00 |
| 14.11.2024 | 289,77 | 291,50 | 283,98 | 288,13 | -0,71% | 146,00 |
| 13.11.2024 | 279,77 | 293,48 | 277,98 | 290,17 | 3,50% | 95,00 |
| 12.11.2024 | 282,88 | 288,45 | 278,60 | 280,35 | -0,74% | 103,00 |
| 11.11.2024 | 281,73 | 285,40 | 278,48 | 282,45 | 0,46% | 93,00 |
| 08.11.2024 | 280,13 | 282,52 | 278,58 | 281,15 | 0,64% | 12,00 |
| 07.11.2024 | 277,15 | 281,77 | 275,52 | 279,35 | 1,06% | 46,00 |
| 06.11.2024 | 274,75 | 284,40 | 272,50 | 276,42 | 3,71% | 122,00 |
| 05.11.2024 | 266,42 | 269,83 | 266,02 | 266,52 | 0,15% | 30,00 |
| 04.11.2024 | 259,75 | 268,13 | 257,50 | 266,13 | 2,03% | 1.159,00 |
| 01.11.2024 | 254,25 | 260,85 | 253,38 | 260,83 | 2,84% | - |
| 31.10.2024 | 265,10 | 266,90 | 253,63 | 253,63 | -5,04% | - |
| 30.10.2024 | 263,80 | 267,40 | 257,52 | 267,08 | 1,36% | - |
| 29.10.2024 | 247,77 | 265,50 | 246,23 | 263,50 | 7,39% | 65,00 |
| 28.10.2024 | 239,95 | 255,80 | 233,02 | 245,38 | 2,96% | 28,00 |
| 25.10.2024 | 232,30 | 240,63 | 232,30 | 238,33 | 2,73% | 8,00 |
| 24.10.2024 | 232,13 | 233,55 | 229,27 | 232,00 | 0,44% | 44,00 |
| 23.10.2024 | 232,05 | 233,15 | 229,27 | 230,98 | -0,86% | 18,00 |
| 22.10.2024 | 233,35 | 234,73 | 228,70 | 232,98 | -0,43% | 20,00 |
| 21.10.2024 | 236,77 | 238,15 | 233,75 | 233,98 | -1,65% | 343,00 |
| 18.10.2024 | 243,02 | 244,25 | 237,88 | 237,90 | -2,04% | 132,00 |
| 17.10.2024 | 242,18 | 248,70 | 242,18 | 242,85 | 0,30% | 142,00 |
| 16.10.2024 | 248,10 | 249,33 | 241,52 | 242,13 | -2,16% | 210,00 |
| 15.10.2024 | 259,13 | 260,02 | 246,95 | 247,48 | -4,34% | 164,00 |
| 14.10.2024 | 258,40 | 261,15 | 257,40 | 258,70 | 0,13% | 4,00 |
| 11.10.2024 | 256,65 | 258,83 | 255,55 | 258,38 | 0,65% | - |
| 10.10.2024 | 255,33 | 257,67 | 252,95 | 256,70 | 0,41% | 820,00 |
| 09.10.2024 | 245,45 | 256,15 | 244,40 | 255,65 | 3,91% | 135,00 |
| 08.10.2024 | 239,33 | 246,68 | 238,68 | 246,02 | 2,74% | 100,00 |
| 07.10.2024 | 244,60 | 244,83 | 238,40 | 239,48 | -2,16% | - |
| 04.10.2024 | 241,27 | 249,75 | 241,05 | 244,75 | 1,56% | 249,00 |
| 03.10.2024 | 241,35 | 243,60 | 238,83 | 241,00 | -0,27% | - |
| 02.10.2024 | 237,38 | 244,27 | 235,75 | 241,65 | 1,54% | - |
| 01.10.2024 | 243,13 | 247,30 | 237,73 | 237,98 | -2,23% | 52,00 |
| 30.09.2024 | 244,90 | 245,77 | 241,25 | 243,40 | -0,88% | 4.548,00 |
| 27.09.2024 | 245,55 | 246,25 | 243,00 | 245,55 | 0,08% | 1.380,00 |
| 26.09.2024 | 245,43 | 251,50 | 243,63 | 245,35 | 0,44% | 80,00 |
| 25.09.2024 | 241,43 | 244,27 | 239,27 | 244,27 | -0,12% | 44,00 |
| 24.09.2024 | 246,50 | 247,75 | 243,02 | 244,58 | -0,84% | 36,00 |
| 23.09.2024 | 246,15 | 248,77 | 244,08 | 246,65 | 0,58% | 77,00 |
| 20.09.2024 | 250,63 | 251,23 | 245,18 | 245,23 | -2,36% | - |
| 19.09.2024 | 246,18 | 255,68 | 246,05 | 251,15 | 3,41% | 107,00 |
| 18.09.2024 | 247,35 | 249,35 | 242,70 | 242,88 | -1,77% | 1.240,00 |
| 17.09.2024 | 245,45 | 250,98 | 245,40 | 247,25 | 0,72% | 1.615,00 |
| 16.09.2024 | 241,80 | 245,95 | 239,80 | 245,48 | 1,20% | 100,00 |
| 13.09.2024 | 243,38 | 244,55 | 240,30 | 242,58 | -0,55% | 10,00 |
| 12.09.2024 | 241,15 | 246,30 | 239,63 | 243,93 | 1,51% | - |
| 11.09.2024 | 230,30 | 240,58 | 230,30 | 240,30 | 3,57% | 35,00 |
| 10.09.2024 | 228,20 | 232,58 | 228,15 | 232,02 | 1,29% | 358,00 |
| 09.09.2024 | 223,58 | 229,15 | 222,58 | 229,08 | 2,59% | - |
| 06.09.2024 | 225,40 | 228,48 | 221,48 | 223,30 | -1,12% | 30,00 |
| 05.09.2024 | 229,05 | 230,50 | 223,98 | 225,83 | -1,55% | - |
| 04.09.2024 | 229,55 | 230,65 | 225,40 | 229,38 | -1,22% | 30,00 |
| 03.09.2024 | 241,40 | 242,43 | 231,15 | 232,20 | -4,21% | - |
| 02.09.2024 | 243,10 | 243,65 | 241,88 | 242,40 | -0,35% | 346,00 |
| 30.08.2024 | 240,90 | 244,58 | 240,68 | 243,25 | 1,52% | 20,00 |
| 29.08.2024 | 235,13 | 244,65 | 235,00 | 239,60 | 1,23% | 120,00 |
| 28.08.2024 | 241,15 | 241,95 | 234,63 | 236,70 | -1,55% | 86,00 |
| 27.08.2024 | 240,43 | 242,40 | 236,98 | 240,43 | 0,05% | 1.000,00 |
| 26.08.2024 | 245,00 | 245,68 | 236,23 | 240,30 | -1,82% | 10,00 |
| 23.08.2024 | 249,23 | 251,63 | 244,35 | 244,75 | -1,35% | 6,00 |
| 22.08.2024 | 255,40 | 259,17 | 247,52 | 248,10 | -2,74% | - |
| 21.08.2024 | 253,33 | 255,35 | 251,02 | 255,10 | 0,84% | 1.269,00 |
| 20.08.2024 | 254,93 | 255,73 | 251,70 | 252,98 | -0,56% | 70,00 |
| 19.08.2024 | 254,18 | 255,33 | 249,98 | 254,40 | -0,20% | 291,00 |
| 16.08.2024 | 255,15 | 255,15 | 254,90 | 254,90 | -0,04% | 15,00 |
| 15.08.2024 | 247,00 | 255,75 | 247,00 | 255,00 | 3,64% | 8,00 |
| 14.08.2024 | 246,20 | 248,30 | 244,80 | 246,05 | -0,83% | 50,00 |
| 13.08.2024 | 243,75 | 248,60 | 243,00 | 248,10 | 1,97% | 280,00 |
| 12.08.2024 | 247,10 | 249,05 | 243,05 | 243,30 | -0,47% | 36,00 |
| 09.08.2024 | 245,35 | 249,00 | 244,45 | 244,45 | 0,66% | 60,00 |
| 08.08.2024 | 227,70 | 242,85 | 227,70 | 242,85 | 5,59% | 75,00 |
| 07.08.2024 | 239,40 | 242,40 | 230,00 | 230,00 | -3,95% | 67,00 |
| 06.08.2024 | 228,55 | 241,95 | 228,55 | 239,45 | 7,06% | 35,00 |
| 05.08.2024 | 215,20 | 224,05 | 213,15 | 223,65 | 0,72% | 176,00 |
| 02.08.2024 | 237,10 | 237,90 | 222,05 | 222,05 | -8,66% | 1.081,00 |
| 01.08.2024 | 248,10 | 248,10 | 243,10 | 243,10 | -1,88% | 30,00 |
| 31.07.2024 | 236,60 | 247,75 | 236,60 | 247,75 | 5,52% | 917,00 |
| 30.07.2024 | 238,45 | 240,55 | 232,50 | 234,80 | -3,00% | 59,00 |
| 29.07.2024 | 237,55 | 242,05 | 237,55 | 242,05 | 1,94% | 5,00 |
| 26.07.2024 | 238,70 | 238,70 | 237,45 | 237,45 | -0,69% | 54,00 |
| 25.07.2024 | 246,05 | 246,60 | 239,10 | 239,10 | -2,92% | 1.500,00 |
| 24.07.2024 | 257,95 | 260,10 | 246,30 | 246,30 | -5,69% | 131,00 |
| 23.07.2024 | 257,60 | 265,25 | 257,60 | 261,15 | 1,24% | 1.164,00 |
| 22.07.2024 | 257,95 | 257,95 | 257,95 | 257,95 | 0,58% | - |
| 19.07.2024 | 255,10 | 256,45 | 254,60 | 256,45 | 0,87% | 77,00 |
| 18.07.2024 | 264,60 | 265,05 | 254,25 | 254,25 | -3,46% | 92,00 |
| 17.07.2024 | 284,10 | 284,10 | 263,35 | 263,35 | -8,76% | 38,00 |
| 16.07.2024 | 288,65 | 288,65 | 288,65 | 288,65 | -0,28% | - |
| 15.07.2024 | 286,05 | 289,45 | 286,05 | 289,45 | -0,98% | 15,00 |
| 12.07.2024 | 287,80 | 292,30 | 287,25 | 292,30 | 0,98% | 105,00 |
| 11.07.2024 | 294,10 | 295,90 | 289,45 | 289,45 | -1,66% | 30,00 |
| 10.07.2024 | 290,75 | 294,75 | 290,75 | 294,35 | 1,05% | 4,00 |
| 09.07.2024 | 293,10 | 294,90 | 290,70 | 291,30 | -0,68% | 150,00 |
| 08.07.2024 | 296,10 | 297,05 | 293,30 | 293,30 | -0,26% | 5,00 |
| 05.07.2024 | 292,10 | 294,05 | 292,10 | 294,05 | 0,05% | 38,00 |
| 04.07.2024 | 292,30 | 294,95 | 292,30 | 293,90 | -0,79% | 37,00 |
| 03.07.2024 | 294,95 | 296,25 | 294,95 | 296,25 | 2,86% | 56,00 |
| 02.07.2024 | 288,00 | 288,00 | 288,00 | 288,00 | -0,52% | - |
| 01.07.2024 | 285,90 | 289,50 | 283,80 | 289,50 | 0,49% | 232,00 |