285,800€
-0,50%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 286,38 | 287,48 | 277,27 | 285,63 | -0,65% | 330,00 |
| 28.09.2026 | 283,50 | 289,33 | 281,00 | 287,50 | 0,44% | 150,00 |
| 25.09.2026 | 283,08 | 289,98 | 281,55 | 286,25 | 1,12% | 1.110,00 |
| 24.09.2026 | 270,60 | 283,13 | 268,55 | 283,08 | 4,24% | - |
| 23.09.2026 | 265,13 | 276,45 | 264,98 | 271,55 | 2,65% | 738,00 |
| 22.09.2026 | 258,17 | 265,67 | 256,77 | 264,55 | 2,84% | 546,00 |
| 21.09.2026 | 248,02 | 257,98 | 247,02 | 257,25 | 4,46% | 378,00 |
| 18.09.2026 | 245,43 | 248,50 | 244,58 | 246,27 | 0,71% | 240,00 |
| 17.09.2026 | 245,23 | 248,10 | 242,55 | 244,55 | 0,22% | - |
| 16.09.2026 | 237,95 | 244,73 | 237,85 | 244,02 | 2,78% | 245,00 |
| 15.09.2026 | 241,93 | 242,98 | 236,70 | 237,43 | -1,78% | 198,00 |
| 14.09.2026 | 248,63 | 252,50 | 240,95 | 241,73 | -3,13% | 261,00 |
| 11.09.2026 | 246,25 | 253,05 | 245,77 | 249,52 | 1,93% | 81,00 |
| 10.09.2026 | 244,80 | 248,40 | 242,10 | 244,80 | 0,02% | - |
| 09.09.2026 | 245,68 | 247,27 | 241,93 | 244,75 | 0,09% | 2.336,00 |
| 08.09.2026 | 254,35 | 254,98 | 243,23 | 244,52 | -3,02% | 492,00 |
| 07.09.2026 | 253,35 | 256,45 | 251,50 | 252,15 | 0,05% | - |
| 04.09.2026 | 262,98 | 265,08 | 247,95 | 252,02 | -3,86% | 1.722,00 |
| 03.09.2026 | 264,45 | 265,73 | 260,15 | 262,15 | -0,93% | 1.124,00 |
| 02.09.2026 | 270,02 | 271,33 | 262,17 | 264,60 | -2,04% | 266,00 |
| 01.09.2026 | 292,35 | 292,50 | 269,25 | 270,10 | -7,37% | 250,00 |
| 31.08.2026 | 292,88 | 294,77 | 290,65 | 291,60 | -0,76% | - |
| 28.08.2026 | 297,95 | 298,88 | 291,00 | 293,83 | -1,50% | 804,00 |
| 27.08.2026 | 287,30 | 298,40 | 283,88 | 298,30 | 3,83% | 220,00 |
| 26.08.2026 | 284,17 | 291,90 | 281,65 | 287,30 | 1,06% | 731,00 |
| 25.08.2026 | 272,20 | 285,52 | 271,85 | 284,30 | 4,93% | - |
| 24.08.2026 | 271,30 | 273,95 | 267,33 | 270,95 | -0,78% | - |
| 21.08.2026 | 268,77 | 273,67 | 267,38 | 273,08 | 1,68% | 594,00 |
| 20.08.2026 | 270,80 | 271,63 | 267,00 | 268,55 | -0,44% | 380,00 |
| 19.08.2026 | 273,17 | 274,98 | 267,98 | 269,75 | -1,37% | 695,00 |
| 18.08.2026 | 278,10 | 280,60 | 272,33 | 273,50 | -2,09% | 774,00 |
| 17.08.2026 | 281,70 | 287,00 | 278,70 | 279,33 | -0,51% | 1.355,00 |
| 14.08.2026 | 280,52 | 283,05 | 276,05 | 280,75 | -0,02% | 531,00 |
| 13.08.2026 | 281,33 | 284,42 | 278,60 | 280,80 | 0,14% | 168,00 |
| 12.08.2026 | 284,63 | 288,30 | 279,67 | 280,40 | -1,13% | - |
| 11.08.2026 | 289,50 | 289,58 | 280,20 | 283,60 | -1,40% | 324,00 |
| 10.08.2026 | 294,65 | 296,23 | 287,23 | 287,63 | -1,94% | 1.613,00 |
| 07.08.2026 | 294,67 | 300,88 | 290,25 | 293,33 | -0,11% | 580,00 |
| 06.08.2026 | 292,83 | 296,05 | 289,45 | 293,65 | 0,63% | 330,00 |
| 05.08.2026 | 297,98 | 300,10 | 290,83 | 291,80 | -1,20% | 168,00 |
| 04.08.2026 | 293,90 | 302,77 | 289,60 | 295,35 | 1,13% | 168,00 |
| 03.08.2026 | 297,30 | 304,58 | 287,70 | 292,05 | -0,95% | 1.964,00 |
| 31.07.2026 | 290,50 | 299,80 | 288,13 | 294,85 | 2,16% | 1.911,00 |
| 30.07.2026 | 292,00 | 297,17 | 285,92 | 288,63 | -0,78% | 1.700,00 |
| 29.07.2026 | 303,40 | 307,40 | 290,60 | 290,90 | -3,98% | 25.555,00 |
| 28.07.2026 | 305,73 | 313,40 | 289,88 | 302,95 | 1,70% | 1.297,00 |
| 27.07.2026 | 290,52 | 300,73 | 290,25 | 297,88 | 3,83% | 2.560,00 |
| 24.07.2026 | 289,63 | 295,63 | 286,73 | 286,90 | -1,25% | 722,00 |
| 23.07.2026 | 296,13 | 298,90 | 289,20 | 290,52 | -1,62% | 1.140,00 |
| 22.07.2026 | 300,50 | 303,17 | 293,40 | 295,30 | -2,29% | 269,00 |
| 21.07.2026 | 292,33 | 304,38 | 286,15 | 302,23 | 4,59% | - |
| 20.07.2026 | 289,60 | 295,85 | 287,00 | 288,95 | 0,16% | 858,00 |
| 17.07.2026 | 320,00 | 320,00 | 280,10 | 288,50 | -9,35% | 392,00 |
| 16.07.2026 | 324,95 | 328,50 | 313,38 | 318,25 | -1,77% | - |
| 15.07.2026 | 332,15 | 336,65 | 322,75 | 323,98 | -1,75% | 620,00 |
| 14.07.2026 | 333,10 | 334,33 | 321,52 | 329,75 | -0,69% | - |
| 13.07.2026 | 333,58 | 346,48 | 329,75 | 332,02 | -1,37% | 445,00 |
| 10.07.2026 | 336,35 | 340,65 | 333,65 | 336,63 | -0,26% | - |
| 09.07.2026 | 328,90 | 337,98 | 320,23 | 337,50 | 3,54% | 260,00 |
| 08.07.2026 | 324,60 | 327,65 | 320,38 | 325,95 | 0,32% | 170,00 |
| 07.07.2026 | 328,42 | 333,85 | 319,98 | 324,92 | -1,05% | - |
| 06.07.2026 | 327,00 | 330,90 | 322,45 | 328,38 | -0,13% | 1.509,00 |
| 03.07.2026 | 329,05 | 329,75 | 326,85 | 328,80 | 0,74% | - |
| 02.07.2026 | 331,48 | 333,48 | 323,70 | 326,38 | -1,72% | - |
| 01.07.2026 | 328,10 | 339,33 | 327,20 | 332,10 | 1,14% | - |
| 30.06.2026 | 328,65 | 334,45 | 324,10 | 328,35 | 0,72% | - |
| 29.06.2026 | 334,95 | 339,17 | 325,27 | 326,00 | -1,52% | 170,00 |
| 26.06.2026 | 320,13 | 335,30 | 314,92 | 331,02 | 2,26% | 633,00 |
| 25.06.2026 | 328,00 | 332,73 | 320,17 | 323,70 | -1,29% | 389,00 |
| 24.06.2026 | 335,45 | 336,67 | 327,50 | 327,92 | -1,59% | 155,00 |
| 23.06.2026 | 334,90 | 339,52 | 331,75 | 333,23 | -2,18% | - |
| 22.06.2026 | 336,50 | 342,60 | 331,20 | 340,65 | 1,24% | - |
| 19.06.2026 | 336,50 | 338,23 | 336,27 | 336,48 | -0,23% | - |
| 18.06.2026 | 341,73 | 349,67 | 336,33 | 337,25 | -0,52% | 744,00 |
| 17.06.2026 | 336,00 | 347,95 | 333,83 | 339,02 | 1,45% | 606,00 |
| 16.06.2026 | 340,00 | 343,50 | 334,13 | 334,17 | -1,89% | - |
| 15.06.2026 | 338,85 | 342,85 | 335,08 | 340,63 | 2,41% | - |
| 12.06.2026 | 331,25 | 336,65 | 324,98 | 332,63 | 0,36% | - |
| 11.06.2026 | 334,88 | 337,65 | 327,67 | 331,42 | -0,76% | - |
| 10.06.2026 | 337,58 | 344,92 | 331,05 | 333,95 | -1,42% | 980,00 |
| 09.06.2026 | 343,50 | 351,35 | 327,13 | 338,75 | -0,95% | 10,00 |
| 08.06.2026 | 328,77 | 343,67 | 327,00 | 342,00 | 4,86% | 66,00 |
| 05.06.2026 | 351,00 | 354,45 | 324,35 | 326,15 | -8,04% | - |
| 04.06.2026 | 349,98 | 357,75 | 345,75 | 354,65 | 0,79% | 830,00 |
| 03.06.2026 | 356,92 | 357,92 | 345,65 | 351,88 | -1,74% | - |
| 02.06.2026 | 355,95 | 358,20 | 344,65 | 358,10 | 0,62% | 370,00 |
| 01.06.2026 | 331,20 | 356,00 | 329,90 | 355,90 | 10,73% | 160,00 |
| 29.05.2026 | 321,15 | 323,98 | 319,45 | 321,40 | 0,12% | 170,00 |
| 28.05.2026 | 321,23 | 324,88 | 315,95 | 321,00 | -0,21% | 557,00 |
| 27.05.2026 | 328,42 | 329,98 | 318,63 | 321,67 | -1,97% | - |
| 26.05.2026 | 325,17 | 329,52 | 317,90 | 328,15 | 0,41% | 600,00 |
| 25.05.2026 | 325,45 | 329,10 | 325,02 | 326,80 | 1,47% | 3.900,00 |
| 22.05.2026 | 309,88 | 328,80 | 308,95 | 322,08 | 4,42% | 410,00 |
| 21.05.2026 | 300,63 | 312,40 | 298,90 | 308,45 | 2,19% | - |
| 20.05.2026 | 291,92 | 302,08 | 285,83 | 301,85 | 3,60% | 616,00 |
| 19.05.2026 | 295,73 | 299,60 | 291,20 | 291,35 | -1,71% | - |
| 18.05.2026 | 296,75 | 300,55 | 293,40 | 296,42 | -0,79% | - |
| 15.05.2026 | 301,50 | 302,58 | 297,52 | 298,77 | -0,90% | 450,00 |
| 14.05.2026 | 304,13 | 304,73 | 298,42 | 301,50 | -0,44% | 1.250,00 |
| 13.05.2026 | 306,35 | 308,38 | 299,77 | 302,83 | -0,67% | - |