345,295$
2,34%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 339,76 | 351,13 | 339,76 | 345,10 | 2,28% | 1.856.352,00 |
| 23.10.2025 | 330,22 | 337,67 | 328,78 | 337,42 | 2,09% | 1.533.685,00 |
| 22.10.2025 | 333,44 | 336,50 | 326,16 | 330,51 | -0,88% | 1.996.692,00 |
| 21.10.2025 | 327,53 | 335,12 | 327,11 | 333,45 | 1,16% | 1.258.822,00 |
| 20.10.2025 | 327,79 | 331,12 | 326,39 | 329,64 | 1,08% | 1.458.433,00 |
| 17.10.2025 | 322,59 | 328,21 | 320,00 | 326,12 | 0,58% | 1.481.818,00 |
| 16.10.2025 | 326,17 | 327,05 | 320,08 | 324,25 | 0,05% | 1.788.568,00 |
| 15.10.2025 | 330,65 | 330,65 | 321,39 | 324,10 | -0,51% | 1.599.584,00 |
| 14.10.2025 | 324,50 | 329,85 | 318,02 | 325,75 | -1,95% | 1.602.928,00 |
| 13.10.2025 | 329,75 | 334,20 | 324,94 | 332,23 | 1,60% | 1.724.191,00 |
| 10.10.2025 | 348,10 | 350,26 | 325,86 | 327,00 | -6,22% | 2.156.104,00 |
| 09.10.2025 | 348,25 | 348,77 | 343,58 | 348,67 | -0,38% | 1.227.307,00 |
| 08.10.2025 | 346,07 | 354,26 | 346,07 | 350,00 | 1,31% | 1.292.909,00 |
| 07.10.2025 | 352,70 | 353,33 | 342,08 | 345,48 | -2,23% | 949.557,00 |
| 06.10.2025 | 350,00 | 354,85 | 350,00 | 353,36 | 1,75% | 1.441.237,00 |
| 03.10.2025 | 347,24 | 353,15 | 345,00 | 347,27 | 0,01% | 1.056.334,00 |
| 02.10.2025 | 354,55 | 355,14 | 346,35 | 347,24 | -1,34% | 1.649.871,00 |
| 01.10.2025 | 348,27 | 355,15 | 347,41 | 351,97 | 0,20% | 1.156.795,00 |
| 30.09.2025 | 349,20 | 352,05 | 346,92 | 351,26 | 0,79% | 1.195.417,00 |
| 29.09.2025 | 352,88 | 352,88 | 347,81 | 348,52 | -0,45% | 1.207.820,00 |
| 26.09.2025 | 349,92 | 351,09 | 346,99 | 350,11 | -0,27% | 1.299.435,00 |
| 25.09.2025 | 352,52 | 355,03 | 350,03 | 351,06 | -1,65% | 1.921.357,00 |
| 24.09.2025 | 366,71 | 366,71 | 355,80 | 356,96 | -2,55% | 1.656.035,00 |
| 23.09.2025 | 370,98 | 371,84 | 363,98 | 366,30 | -1,89% | 1.528.127,00 |
| 22.09.2025 | 370,00 | 373,90 | 364,70 | 373,37 | 0,01% | 1.620.319,00 |
| 19.09.2025 | 367,26 | 374,30 | 365,52 | 373,35 | 2,32% | 5.005.069,00 |
| 18.09.2025 | 359,50 | 366,05 | 356,43 | 364,88 | 5,07% | 1.762.833,00 |
| 17.09.2025 | 349,88 | 349,88 | 341,20 | 347,27 | -0,50% | 1.671.830,00 |
| 16.09.2025 | 350,17 | 352,57 | 347,95 | 349,01 | -0,71% | 1.459.143,00 |
| 15.09.2025 | 343,17 | 352,00 | 342,26 | 351,52 | 2,34% | 1.405.348,00 |
| 12.09.2025 | 353,47 | 355,07 | 342,09 | 343,48 | -3,16% | 1.616.973,00 |
| 11.09.2025 | 342,36 | 357,76 | 338,90 | 354,70 | 4,78% | 3.571.615,00 |
| 10.09.2025 | 348,50 | 348,53 | 326,35 | 338,53 | -6,42% | 5.847.753,00 |
| 09.09.2025 | 362,00 | 362,71 | 356,40 | 361,77 | 0,31% | 1.271.816,00 |
| 08.09.2025 | 353,67 | 361,36 | 353,00 | 360,64 | 2,74% | 1.773.447,00 |
| 05.09.2025 | 353,02 | 355,30 | 345,88 | 351,01 | 0,48% | 1.115.965,00 |
| 04.09.2025 | 346,93 | 350,12 | 344,43 | 349,33 | 0,58% | 905.658,00 |
| 03.09.2025 | 340,88 | 347,43 | 340,57 | 347,32 | 1,32% | 1.141.449,00 |
| 02.09.2025 | 343,95 | 346,86 | 340,67 | 342,81 | -2,17% | 1.202.504,00 |
| 29.08.2025 | 353,60 | 355,23 | 346,19 | 350,43 | -1,09% | 1.304.294,00 |
| 28.08.2025 | 347,72 | 355,49 | 347,72 | 354,29 | 2,14% | 1.081.597,00 |
| 27.08.2025 | 345,00 | 347,68 | 343,11 | 346,88 | 0,83% | 1.069.981,00 |
| 26.08.2025 | 344,14 | 345,56 | 343,14 | 344,03 | -0,34% | 1.718.735,00 |
| 25.08.2025 | 347,00 | 349,05 | 344,66 | 345,19 | -1,27% | 1.022.437,00 |
| 22.08.2025 | 348,54 | 354,96 | 346,79 | 349,63 | 0,59% | 1.198.435,00 |
| 21.08.2025 | 343,46 | 348,84 | 343,46 | 347,57 | 0,61% | 1.038.313,00 |
| 20.08.2025 | 346,20 | 346,44 | 339,62 | 345,45 | -0,41% | 1.779.917,00 |
| 19.08.2025 | 354,00 | 355,50 | 346,06 | 346,88 | -2,63% | 1.825.343,00 |
| 18.08.2025 | 349,29 | 356,91 | 348,06 | 356,25 | 1,82% | 1.496.194,00 |
| 15.08.2025 | 349,05 | 351,03 | 344,79 | 349,88 | 0,28% | 1.567.784,00 |
| 14.08.2025 | 348,33 | 350,00 | 346,28 | 348,92 | -0,06% | 1.220.379,00 |
| 13.08.2025 | 356,04 | 356,40 | 346,09 | 349,12 | -1,27% | 1.208.629,00 |
| 12.08.2025 | 349,09 | 353,66 | 345,48 | 353,61 | 1,29% | 1.263.284,00 |
| 11.08.2025 | 352,08 | 354,16 | 346,77 | 349,09 | -0,84% | 1.624.559,00 |
| 08.08.2025 | 356,43 | 357,59 | 351,50 | 352,06 | -0,64% | 1.373.176,00 |
| 07.08.2025 | 363,02 | 365,40 | 349,66 | 354,33 | -1,62% | 1.526.700,00 |
| 06.08.2025 | 361,86 | 364,07 | 358,70 | 360,16 | -0,09% | 1.058.804,00 |
| 05.08.2025 | 366,20 | 369,14 | 357,70 | 360,50 | -1,20% | 1.682.437,00 |
| 04.08.2025 | 358,78 | 364,89 | 355,63 | 364,88 | 2,22% | 1.841.948,00 |
| 01.08.2025 | 358,00 | 360,31 | 353,01 | 356,97 | -2,08% | 2.070.357,00 |
| 31.07.2025 | 371,52 | 376,45 | 363,47 | 364,57 | -1,74% | 3.012.745,00 |
| 30.07.2025 | 367,49 | 374,05 | 363,75 | 371,03 | 1,30% | 3.894.030,00 |
| 29.07.2025 | 355,00 | 370,61 | 353,00 | 366,26 | 9,74% | 4.666.680,00 |
| 28.07.2025 | 334,48 | 335,00 | 328,45 | 333,76 | 0,47% | 2.682.369,00 |
| 25.07.2025 | 325,00 | 335,16 | 324,50 | 332,19 | 2,33% | 2.718.308,00 |
| 24.07.2025 | 325,56 | 327,50 | 324,37 | 324,64 | -0,56% | 1.649.843,00 |
| 23.07.2025 | 320,48 | 326,52 | 318,49 | 326,46 | 2,15% | 1.524.023,00 |
| 22.07.2025 | 317,54 | 321,69 | 313,00 | 319,60 | 1,04% | 1.211.417,00 |
| 21.07.2025 | 315,04 | 318,83 | 315,04 | 316,32 | 0,24% | 1.042.247,00 |
| 18.07.2025 | 321,37 | 322,15 | 315,04 | 315,57 | -1,65% | 1.391.024,00 |
| 17.07.2025 | 313,08 | 321,23 | 311,45 | 320,86 | 1,99% | 1.276.061,00 |
| 16.07.2025 | 318,70 | 318,70 | 311,08 | 314,58 | -1,09% | 1.595.846,00 |
| 15.07.2025 | 319,84 | 324,49 | 317,67 | 318,04 | 0,17% | 1.447.559,00 |
| 14.07.2025 | 320,13 | 320,97 | 314,70 | 317,49 | -0,97% | 1.863.085,00 |
| 11.07.2025 | 321,57 | 324,32 | 318,16 | 320,60 | -0,64% | 1.201.776,00 |
| 10.07.2025 | 325,26 | 325,26 | 318,20 | 322,66 | -0,08% | 1.463.741,00 |
| 09.07.2025 | 324,14 | 325,54 | 320,54 | 322,91 | -0,11% | 1.092.525,00 |
| 08.07.2025 | 322,12 | 323,70 | 319,02 | 323,28 | 0,93% | 2.022.887,00 |
| 07.07.2025 | 326,81 | 327,98 | 318,80 | 320,30 | -1,99% | 1.824.445,00 |
| 03.07.2025 | 326,47 | 330,09 | 321,38 | 326,81 | 5,10% | 2.274.696,00 |
| 02.07.2025 | 307,23 | 312,75 | 306,00 | 310,95 | 0,48% | 1.164.871,00 |
| 01.07.2025 | 306,35 | 310,99 | 304,73 | 309,46 | 0,43% | 1.332.210,00 |
| 30.06.2025 | 306,12 | 310,12 | 305,21 | 308,15 | 0,97% | 1.748.252,00 |
| 27.06.2025 | 307,03 | 315,90 | 304,29 | 305,20 | 0,50% | 2.331.778,00 |
| 26.06.2025 | 299,00 | 303,87 | 298,33 | 303,69 | 2,07% | 2.128.233,00 |
| 25.06.2025 | 297,83 | 301,26 | 295,33 | 297,53 | 0,25% | 1.736.796,00 |
| 24.06.2025 | 295,85 | 297,14 | 293,61 | 296,80 | 1,10% | 1.906.386,00 |
| 23.06.2025 | 294,33 | 295,82 | 289,69 | 293,56 | -0,62% | 2.134.880,00 |
| 20.06.2025 | 299,63 | 300,76 | 293,84 | 295,40 | -0,49% | 2.373.325,00 |
| 18.06.2025 | 297,78 | 300,10 | 295,61 | 296,84 | -0,72% | 1.221.116,00 |
| 17.06.2025 | 299,79 | 304,44 | 298,13 | 299,00 | -0,60% | 1.130.561,00 |
| 16.06.2025 | 300,69 | 302,41 | 297,03 | 300,81 | 0,27% | 1.697.079,00 |
| 13.06.2025 | 302,00 | 305,30 | 299,62 | 300,00 | -2,55% | 1.188.950,00 |
| 12.06.2025 | 306,40 | 310,00 | 306,10 | 307,85 | 0,21% | 1.012.783,00 |
| 11.06.2025 | 306,00 | 309,39 | 302,45 | 307,20 | 0,49% | 1.259.707,00 |
| 10.06.2025 | 302,41 | 306,08 | 300,47 | 305,69 | 1,34% | 1.603.667,00 |
| 09.06.2025 | 307,58 | 310,95 | 301,52 | 301,66 | 1,59% | 2.517.418,00 |
| 06.06.2025 | 299,34 | 299,64 | 295,65 | 296,95 | 0,22% | 1.365.843,00 |
| 05.06.2025 | 294,40 | 302,00 | 294,40 | 296,29 | 0,64% | 1.904.766,00 |
| 04.06.2025 | 293,91 | 296,09 | 291,62 | 294,40 | 0,36% | 1.430.628,00 |