246,100€
-4,28%
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 | 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% | - |
| 17.12.2024 | 298,27 | 300,58 | 294,75 | 296,88 | -0,50% | - |
| 16.12.2024 | 291,42 | 302,08 | 291,33 | 298,38 | 2,11% | - |
| 13.12.2024 | 295,85 | 296,15 | 287,60 | 292,20 | -0,77% | 88,00 |
| 12.12.2024 | 293,35 | 296,13 | 291,88 | 294,48 | 0,08% | 64,00 |
| 11.12.2024 | 288,25 | 296,65 | 286,73 | 294,25 | 2,27% | 24,00 |
| 10.12.2024 | 292,98 | 294,83 | 285,33 | 287,73 | -2,02% | - |
| 09.12.2024 | 290,90 | 297,90 | 288,42 | 293,65 | 0,92% | - |
| 06.12.2024 | 287,50 | 293,60 | 285,90 | 290,98 | 1,36% | 9,00 |
| 05.12.2024 | 307,63 | 307,63 | 286,02 | 287,08 | -7,01% | 106,00 |
| 04.12.2024 | 298,58 | 310,15 | 298,58 | 308,73 | 3,56% | 913,00 |
| 03.12.2024 | 295,83 | 299,08 | 290,42 | 298,10 | 0,89% | 30,00 |
| 02.12.2024 | 291,15 | 297,58 | 290,92 | 295,48 | 1,76% | 8,00 |
| 29.11.2024 | 289,02 | 293,83 | 288,67 | 290,38 | 0,22% | 20,00 |
| 28.11.2024 | 289,83 | 289,85 | 288,75 | 289,73 | 0,47% | 20,00 |
| 27.11.2024 | 296,60 | 296,60 | 286,33 | 288,38 | -2,52% | 26,00 |
| 26.11.2024 | 298,45 | 301,15 | 295,40 | 295,83 | -0,65% | - |
| 25.11.2024 | 299,00 | 302,33 | 294,88 | 297,77 | -0,55% | 50,00 |
| 22.11.2024 | 292,52 | 300,75 | 287,83 | 299,42 | 2,33% | 41,00 |
| 21.11.2024 | 287,60 | 294,13 | 285,85 | 292,60 | 1,42% | 156,00 |
| 20.11.2024 | 283,75 | 289,60 | 281,30 | 288,50 | 2,04% | 10,00 |
| 19.11.2024 | 277,30 | 283,15 | 274,85 | 282,73 | 1,75% | 62,00 |
| 18.11.2024 | 276,67 | 279,83 | 273,25 | 277,88 | 0,90% | 67,00 |
| 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 |