288,625€
-0,70%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 308,13 | 309,92 | 303,13 | 304,88 | -1,42% | 690,00 |
| 11.05.2026 | 307,63 | 309,83 | 302,20 | 309,27 | 0,47% | 47,00 |
| 08.05.2026 | 304,23 | 309,98 | 299,92 | 307,83 | 1,19% | 34,00 |
| 07.05.2026 | 302,02 | 307,92 | 300,95 | 304,20 | 0,78% | 66,00 |
| 06.05.2026 | 299,00 | 302,52 | 295,85 | 301,85 | -0,21% | - |
| 05.05.2026 | 299,52 | 303,38 | 296,15 | 302,48 | 1,16% | 1.680,00 |
| 04.05.2026 | 288,85 | 299,52 | 287,80 | 299,00 | 6,43% | 501,00 |
| 30.04.2026 | 280,48 | 282,20 | 273,65 | 280,92 | -0,60% | 713,00 |
| 29.04.2026 | 278,23 | 283,75 | 270,02 | 282,63 | 1,70% | - |
| 28.04.2026 | 285,48 | 289,20 | 271,05 | 277,90 | -3,25% | 1.284,00 |
| 27.04.2026 | 284,83 | 288,48 | 280,42 | 287,23 | 1,06% | 5.784,00 |
| 24.04.2026 | 270,98 | 285,85 | 270,67 | 284,20 | 5,62% | - |
| 23.04.2026 | 280,85 | 281,65 | 266,60 | 269,08 | -5,10% | 84,00 |
| 22.04.2026 | 280,40 | 284,17 | 278,50 | 283,55 | 2,02% | 366,00 |
| 21.04.2026 | 272,38 | 281,40 | 271,30 | 277,92 | 2,81% | 1.515,00 |
| 20.04.2026 | 262,85 | 272,23 | 262,25 | 270,33 | 2,49% | 57,00 |
| 17.04.2026 | 261,30 | 267,85 | 261,02 | 263,75 | 1,25% | - |
| 16.04.2026 | 259,85 | 265,63 | 257,58 | 260,50 | 1,18% | - |
| 15.04.2026 | 247,83 | 260,48 | 245,33 | 257,45 | 3,86% | 460,00 |
| 14.04.2026 | 246,27 | 251,73 | 245,50 | 247,88 | 1,12% | 340,00 |
| 13.04.2026 | 226,25 | 245,13 | 226,08 | 245,13 | 8,29% | 144,00 |
| 10.04.2026 | 241,43 | 241,45 | 224,88 | 226,35 | -5,37% | 88,00 |
| 09.04.2026 | 247,83 | 248,08 | 237,70 | 239,20 | -3,61% | - |
| 08.04.2026 | 246,50 | 249,98 | 244,33 | 248,15 | 2,92% | 162,00 |
| 07.04.2026 | 240,70 | 243,00 | 236,88 | 241,10 | -0,29% | 3.200,00 |
| 02.04.2026 | 238,60 | 242,70 | 235,83 | 241,80 | -0,02% | - |
| 01.04.2026 | 241,45 | 242,63 | 236,68 | 241,85 | 0,58% | 840,00 |
| 31.03.2026 | 237,95 | 241,05 | 236,00 | 240,45 | 1,69% | 858,00 |
| 30.03.2026 | 234,50 | 241,30 | 234,50 | 236,45 | 0,27% | 4.898,00 |
| 27.03.2026 | 244,33 | 244,58 | 235,43 | 235,83 | -3,22% | - |
| 26.03.2026 | 242,50 | 246,00 | 241,20 | 243,68 | 0,30% | 1.050,00 |
| 25.03.2026 | 246,77 | 250,60 | 240,13 | 242,95 | -1,99% | 1.270,00 |
| 24.03.2026 | 252,43 | 253,27 | 239,25 | 247,88 | -1,62% | - |
| 23.03.2026 | 245,00 | 257,58 | 243,33 | 251,95 | 2,52% | 370,00 |
| 20.03.2026 | 247,70 | 248,70 | 243,77 | 245,75 | -0,87% | - |
| 19.03.2026 | 252,68 | 254,58 | 246,35 | 247,90 | -1,92% | - |
| 18.03.2026 | 256,00 | 257,40 | 251,75 | 252,75 | -0,85% | - |
| 17.03.2026 | 253,88 | 260,70 | 252,93 | 254,93 | 0,17% | - |
| 16.03.2026 | 253,48 | 256,88 | 250,98 | 254,50 | 1,35% | - |
| 13.03.2026 | 252,00 | 254,25 | 247,45 | 251,10 | -0,51% | - |
| 12.03.2026 | 251,70 | 256,92 | 251,20 | 252,38 | -0,71% | - |
| 11.03.2026 | 252,40 | 255,45 | 248,23 | 254,18 | 0,56% | - |
| 10.03.2026 | 255,73 | 257,58 | 249,85 | 252,75 | -1,15% | - |