287,900€
0,68%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 284,00 | 289,08 | 283,55 | 288,35 | 1,14% | - |
| 15.05.2025 | 284,42 | 287,98 | 282,65 | 285,10 | -0,30% | 61,00 |
| 14.05.2025 | 285,55 | 287,08 | 282,80 | 285,95 | 0,44% | 110,00 |
| 13.05.2025 | 279,77 | 285,70 | 278,92 | 284,70 | 1,24% | 33,00 |
| 12.05.2025 | 282,52 | 291,50 | 277,48 | 281,23 | 3,55% | 575,00 |
| 09.05.2025 | 274,83 | 276,40 | 269,35 | 271,58 | -0,98% | - |
| 08.05.2025 | 275,00 | 278,48 | 273,38 | 274,25 | 0,51% | - |
| 07.05.2025 | 270,48 | 274,52 | 268,23 | 272,85 | 1,50% | - |
| 06.05.2025 | 270,98 | 272,48 | 267,00 | 268,83 | -1,53% | 27,00 |
| 05.05.2025 | 270,63 | 275,05 | 268,83 | 273,00 | 0,18% | 75,00 |
| 02.05.2025 | 264,77 | 274,48 | 264,77 | 272,50 | 3,73% | 38,00 |
| 30.04.2025 | 266,50 | 266,50 | 258,65 | 262,70 | -1,02% | 46,00 |
| 29.04.2025 | 249,33 | 266,70 | 248,08 | 265,40 | 6,14% | 288,00 |
| 28.04.2025 | 253,27 | 256,33 | 247,25 | 250,05 | -1,96% | - |
| 25.04.2025 | 250,75 | 255,58 | 245,52 | 255,05 | 3,07% | 800,00 |
| 24.04.2025 | 235,10 | 248,70 | 233,35 | 247,45 | 5,59% | - |
| 23.04.2025 | 231,05 | 240,38 | 231,00 | 234,35 | 3,72% | 65,00 |
| 22.04.2025 | 218,00 | 227,55 | 217,50 | 225,95 | -1,20% | 2,00 |
| 17.04.2025 | 230,13 | 231,93 | 226,70 | 228,70 | 0,43% | - |
| 16.04.2025 | 227,45 | 230,95 | 223,45 | 227,73 | -2,80% | 8,00 |
| 15.04.2025 | 229,33 | 235,75 | 229,00 | 234,27 | 2,11% | - |
| 14.04.2025 | 232,30 | 235,35 | 226,63 | 229,43 | 0,32% | - |
| 11.04.2025 | 228,08 | 230,23 | 218,85 | 228,70 | 0,93% | - |
| 10.04.2025 | 239,48 | 239,60 | 218,95 | 226,60 | -6,33% | 23,00 |
| 09.04.2025 | 206,27 | 243,55 | 204,00 | 241,93 | 14,30% | 54,00 |
| 08.04.2025 | 215,35 | 223,85 | 208,43 | 211,65 | -1,11% | 55,00 |
| 07.04.2025 | 196,11 | 223,83 | 185,00 | 214,02 | 0,54% | 1.669,00 |
| 04.04.2025 | 224,23 | 225,80 | 212,10 | 212,88 | -5,68% | 56,00 |
| 03.04.2025 | 235,50 | 235,50 | 221,10 | 225,70 | -7,55% | 77,00 |
| 02.04.2025 | 239,20 | 244,70 | 233,60 | 244,13 | 1,76% | - |
| 01.04.2025 | 234,45 | 240,40 | 233,00 | 239,90 | 2,02% | 12,00 |
| 31.03.2025 | 235,25 | 235,73 | 230,25 | 235,15 | -0,39% | 65,00 |
| 28.03.2025 | 242,40 | 244,90 | 236,08 | 236,08 | -2,88% | - |
| 27.03.2025 | 245,20 | 245,60 | 239,52 | 243,08 | -0,82% | - |
| 26.03.2025 | 249,50 | 250,02 | 244,27 | 245,08 | -1,96% | - |
| 25.03.2025 | 247,58 | 249,98 | 246,27 | 249,98 | 1,07% | 5,00 |
| 24.03.2025 | 245,25 | 248,23 | 244,30 | 247,33 | 1,53% | 7,00 |
| 21.03.2025 | 238,83 | 246,18 | 234,05 | 243,60 | 2,18% | - |
| 20.03.2025 | 238,77 | 239,77 | 235,63 | 238,40 | 0,42% | - |
| 19.03.2025 | 232,77 | 240,85 | 232,77 | 237,40 | 2,32% | 44,00 |
| 18.03.2025 | 233,00 | 234,45 | 230,02 | 232,02 | -0,68% | 20,00 |
| 17.03.2025 | 226,18 | 236,30 | 225,93 | 233,63 | 2,85% | 10,00 |
| 14.03.2025 | 224,70 | 227,88 | 222,18 | 227,15 | 1,72% | 53,00 |
| 13.03.2025 | 221,52 | 227,63 | 217,90 | 223,30 | 0,86% | 160,00 |
| 12.03.2025 | 215,40 | 224,85 | 215,00 | 221,40 | 3,13% | 110,00 |
| 11.03.2025 | 215,68 | 218,10 | 211,15 | 214,68 | -0,89% | 65,00 |
| 10.03.2025 | 223,02 | 223,60 | 213,83 | 216,60 | -3,37% | 208,00 |
| 07.03.2025 | 225,15 | 226,05 | 215,70 | 224,15 | -0,57% | - |
| 06.03.2025 | 226,23 | 226,68 | 219,83 | 225,43 | -0,61% | 112,00 |
| 05.03.2025 | 228,60 | 228,70 | 221,77 | 226,80 | -0,26% | 102,00 |
| 04.03.2025 | 230,05 | 232,08 | 222,63 | 227,40 | -1,42% | 97,00 |
| 03.03.2025 | 240,00 | 241,52 | 229,63 | 230,68 | -4,43% | 253,00 |
| 28.02.2025 | 239,30 | 243,52 | 237,23 | 241,38 | 1,05% | 12,00 |
| 27.02.2025 | 243,93 | 246,77 | 238,70 | 238,88 | -1,35% | 74,00 |
| 26.02.2025 | 238,40 | 244,10 | 237,93 | 242,15 | 2,31% | - |
| 25.02.2025 | 241,38 | 241,38 | 235,63 | 236,68 | -2,08% | 22,00 |
| 24.02.2025 | 246,83 | 251,20 | 240,30 | 241,70 | -2,14% | 149,00 |
| 21.02.2025 | 257,67 | 259,33 | 245,60 | 246,98 | -3,99% | 130,00 |
| 20.02.2025 | 262,35 | 265,13 | 256,08 | 257,25 | -2,08% | 56,00 |
| 19.02.2025 | 276,13 | 281,40 | 254,27 | 262,73 | -8,59% | 128,00 |
| 18.02.2025 | 281,40 | 287,98 | 280,20 | 287,42 | 2,39% | - |
| 17.02.2025 | 281,02 | 282,98 | 279,00 | 280,73 | -0,20% | 45,00 |
| 14.02.2025 | 283,65 | 283,67 | 278,20 | 281,30 | -0,62% | 24,00 |
| 13.02.2025 | 283,15 | 285,08 | 281,27 | 283,05 | 0,03% | - |
| 12.02.2025 | 293,35 | 293,35 | 282,67 | 282,98 | -3,52% | - |
| 11.02.2025 | 295,33 | 296,15 | 288,80 | 293,30 | -1,05% | 100,00 |
| 10.02.2025 | 294,00 | 296,67 | 290,85 | 296,42 | 2,15% | 105,00 |
| 07.02.2025 | 292,23 | 298,17 | 288,05 | 290,20 | -0,46% | - |
| 06.02.2025 | 291,67 | 295,70 | 289,55 | 291,55 | 0,24% | 221,00 |
| 05.02.2025 | 287,00 | 291,55 | 283,88 | 290,85 | 0,79% | - |
| 04.02.2025 | 289,45 | 289,75 | 285,20 | 288,58 | -0,47% | 60,00 |
| 03.02.2025 | 283,63 | 290,92 | 282,65 | 289,92 | 1,00% | 24,00 |
| 31.01.2025 | 288,42 | 293,17 | 286,77 | 287,05 | 0,33% | - |
| 30.01.2025 | 280,60 | 286,52 | 277,70 | 286,10 | 2,76% | - |
| 29.01.2025 | 287,73 | 289,88 | 277,35 | 278,42 | -2,95% | - |
| 28.01.2025 | 279,20 | 287,08 | 273,58 | 286,88 | 3,78% | 155,00 |
| 27.01.2025 | 299,00 | 299,00 | 271,88 | 276,42 | -9,50% | 154,00 |
| 24.01.2025 | 309,83 | 311,50 | 302,65 | 305,45 | -1,91% | 42,00 |
| 23.01.2025 | 308,15 | 311,52 | 305,30 | 311,40 | 0,84% | - |
| 22.01.2025 | 299,80 | 311,50 | 298,85 | 308,80 | 3,49% | 52,00 |
| 21.01.2025 | 291,85 | 298,75 | 291,15 | 298,40 | 1,71% | 30,00 |
| 20.01.2025 | 296,27 | 296,83 | 291,73 | 293,38 | -1,35% | 50,00 |
| 17.01.2025 | 290,95 | 298,05 | 290,10 | 297,40 | 2,48% | - |
| 16.01.2025 | 292,95 | 295,58 | 290,13 | 290,20 | -0,62% | 21,00 |
| 15.01.2025 | 286,23 | 294,58 | 285,27 | 292,00 | 2,27% | - |
| 14.01.2025 | 286,48 | 287,67 | 281,10 | 285,52 | -0,25% | - |
| 13.01.2025 | 290,80 | 291,88 | 285,25 | 286,25 | -1,90% | 11,00 |
| 10.01.2025 | 292,70 | 295,20 | 290,50 | 291,80 | -0,42% | 50,00 |
| 09.01.2025 | 293,15 | 293,95 | 292,40 | 293,02 | -0,10% | - |
| 08.01.2025 | 292,10 | 297,63 | 290,45 | 293,33 | 0,61% | 3,00 |
| 07.01.2025 | 296,00 | 297,10 | 288,40 | 291,55 | -1,71% | 56,00 |
| 06.01.2025 | 295,55 | 303,65 | 294,25 | 296,63 | 0,60% | 20,00 |
| 03.01.2025 | 290,25 | 297,25 | 289,33 | 294,85 | 1,65% | 4,00 |
| 02.01.2025 | 291,60 | 297,02 | 288,45 | 290,08 | 0,39% | 280,00 |
| 30.12.2024 | 291,60 | 292,25 | 288,80 | 288,95 | -1,28% | 35,00 |
| 27.12.2024 | 296,17 | 296,25 | 288,70 | 292,70 | 0,10% | 136,00 |
| 23.12.2024 | 290,67 | 292,88 | 289,02 | 292,40 | 1,12% | 14,00 |
| 20.12.2024 | 288,13 | 293,50 | 282,40 | 289,15 | -0,03% | 38,00 |
| 19.12.2024 | 289,83 | 294,45 | 289,05 | 289,23 | -0,43% | 23,00 |
| 18.12.2024 | 296,55 | 299,60 | 289,25 | 290,48 | -2,16% | - |