258,264$
-4,43%
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 | 269,79 | 270,44 | 256,83 | 258,34 | -4,40% | 4.553.680,00 |
| 20.02.2025 | 274,50 | 277,63 | 268,71 | 270,23 | -1,39% | 3.621.407,00 |
| 19.02.2025 | 285,22 | 286,49 | 264,62 | 274,04 | -8,78% | 7.638.273,00 |
| 18.02.2025 | 297,10 | 300,86 | 292,57 | 300,43 | 2,09% | 2.806.749,00 |
| 17.02.2025 | 295,86 | 296,28 | 294,26 | 294,27 | -0,31% | - |
| 14.02.2025 | 295,92 | 296,01 | 291,96 | 295,19 | -0,33% | 2.105.158,00 |
| 13.02.2025 | 294,00 | 297,51 | 293,47 | 296,16 | 0,72% | 1.792.795,00 |
| 12.02.2025 | 296,20 | 298,09 | 291,96 | 294,05 | -3,23% | 1.091.841,00 |
| 11.02.2025 | 301,47 | 304,11 | 298,63 | 303,87 | -0,58% | 959.703,00 |
| 10.02.2025 | 303,83 | 305,89 | 301,22 | 305,63 | 1,99% | 1.236.979,00 |
| 07.02.2025 | 304,01 | 309,89 | 297,37 | 299,68 | -1,07% | 1.411.501,00 |
| 06.02.2025 | 302,55 | 306,75 | 300,66 | 302,91 | 0,09% | 816.446,00 |
| 05.02.2025 | 298,00 | 303,73 | 295,83 | 302,65 | 0,99% | 988.521,00 |
| 04.02.2025 | 295,11 | 300,28 | 295,11 | 299,67 | 0,46% | 1.039.336,00 |
| 03.02.2025 | 292,32 | 299,47 | 289,83 | 298,30 | 0,23% | 1.451.582,00 |
| 31.01.2025 | 299,60 | 304,72 | 297,33 | 297,62 | -0,05% | 1.297.317,00 |
| 30.01.2025 | 292,24 | 298,28 | 292,00 | 297,76 | 2,72% | 1.377.565,00 |
| 29.01.2025 | 296,83 | 298,60 | 288,36 | 289,88 | -3,15% | 1.395.428,00 |
| 28.01.2025 | 289,46 | 299,54 | 285,28 | 299,30 | 3,25% | 2.262.274,00 |
| 27.01.2025 | 305,61 | 309,92 | 285,06 | 289,87 | -9,55% | 3.680.656,00 |
| 24.01.2025 | 324,45 | 325,03 | 317,56 | 320,48 | -1,24% | 1.392.201,00 |
| 23.01.2025 | 319,00 | 324,57 | 318,00 | 324,52 | 0,94% | 1.442.461,00 |
| 22.01.2025 | 313,86 | 324,60 | 313,77 | 321,49 | 3,38% | 1.941.980,00 |
| 21.01.2025 | 307,28 | 311,58 | 304,39 | 310,97 | 1,76% | 1.769.856,00 |
| 17.01.2025 | 305,87 | 307,05 | 302,61 | 305,60 | 2,24% | 1.567.570,00 |
| 16.01.2025 | 303,00 | 304,06 | 298,68 | 298,90 | -0,61% | 1.430.756,00 |
| 15.01.2025 | 301,88 | 304,00 | 300,35 | 300,72 | 2,22% | 1.819.951,00 |
| 14.01.2025 | 293,55 | 295,33 | 289,00 | 294,19 | 0,58% | 1.260.802,00 |
| 13.01.2025 | 298,00 | 298,36 | 290,91 | 292,50 | -2,17% | 1.795.053,00 |
| 10.01.2025 | 298,77 | 302,72 | 297,32 | 299,00 | -1,23% | 1.330.535,00 |
| 08.01.2025 | 303,04 | 306,77 | 301,42 | 302,73 | 0,35% | 1.117.133,00 |
| 07.01.2025 | 307,20 | 308,89 | 298,48 | 301,67 | -2,10% | 1.386.426,00 |
| 06.01.2025 | 306,46 | 315,55 | 306,46 | 308,14 | 1,41% | 1.513.205,00 |
| 03.01.2025 | 300,49 | 306,23 | 297,63 | 303,86 | 2,08% | 1.149.118,00 |
| 02.01.2025 | 304,84 | 306,05 | 295,79 | 297,66 | -0,93% | 1.147.108,00 |
| 31.12.2024 | 302,39 | 303,08 | 299,76 | 300,46 | -0,46% | 900.596,00 |
| 30.12.2024 | 302,28 | 304,42 | 298,25 | 301,86 | -1,04% | 1.224.258,00 |
| 27.12.2024 | 303,67 | 306,78 | 300,95 | 305,03 | -1,19% | 988.337,00 |
| 26.12.2024 | 305,57 | 310,24 | 305,47 | 308,69 | 0,04% | 769.532,00 |
| 24.12.2024 | 304,60 | 308,93 | 303,14 | 308,58 | 1,37% | 575.286,00 |
| 23.12.2024 | 302,17 | 304,77 | 299,84 | 304,41 | 0,98% | 1.217.597,00 |
| 20.12.2024 | 296,71 | 306,50 | 295,98 | 301,47 | 0,53% | 3.042.406,00 |
| 19.12.2024 | 304,67 | 306,81 | 299,77 | 299,87 | -0,45% | 1.852.874,00 |
| 18.12.2024 | 309,03 | 313,99 | 299,43 | 301,24 | -3,25% | 1.715.797,00 |
| 17.12.2024 | 312,88 | 315,73 | 310,35 | 311,35 | -0,68% | 1.627.893,00 |
| 16.12.2024 | 309,54 | 317,25 | 306,50 | 313,49 | 2,20% | 1.757.720,00 |
| 13.12.2024 | 305,78 | 308,17 | 301,65 | 306,75 | -0,48% | 1.544.108,00 |
| 12.12.2024 | 308,42 | 310,29 | 306,55 | 308,22 | -0,18% | 851.245,00 |
| 11.12.2024 | 307,52 | 311,10 | 305,77 | 308,78 | 1,95% | 2.217.062,00 |
| 10.12.2024 | 310,42 | 310,55 | 300,25 | 302,86 | -2,22% | 1.682.355,00 |
| 09.12.2024 | 310,00 | 315,04 | 307,63 | 309,75 | 0,73% | 1.518.585,00 |
| 06.12.2024 | 305,00 | 309,95 | 303,70 | 307,51 | 1,22% | 1.797.650,00 |
| 05.12.2024 | 318,50 | 319,15 | 302,64 | 303,79 | -6,39% | 2.696.737,00 |
| 04.12.2024 | 317,63 | 326,19 | 315,00 | 324,54 | 3,60% | 2.198.271,00 |
| 03.12.2024 | 306,75 | 314,36 | 305,38 | 313,25 | 0,96% | 1.452.079,00 |
| 02.12.2024 | 306,19 | 312,26 | 304,85 | 310,27 | 1,13% | 1.697.729,00 |
| 29.11.2024 | 304,36 | 310,29 | 304,29 | 306,81 | 0,70% | 888.720,00 |
| 27.11.2024 | 308,22 | 308,86 | 302,49 | 304,68 | -1,75% | 932.178,00 |
| 26.11.2024 | 314,55 | 316,37 | 309,42 | 310,10 | -0,73% | 1.144.068,00 |
| 25.11.2024 | 314,97 | 315,30 | 309,15 | 312,39 | 0,17% | 1.944.440,00 |
| 22.11.2024 | 308,71 | 313,36 | 307,02 | 311,87 | 1,75% | 1.373.057,00 |
| 21.11.2024 | 306,11 | 308,45 | 300,95 | 306,51 | 0,82% | 1.111.281,00 |
| 20.11.2024 | 298,70 | 305,23 | 296,06 | 304,01 | 1,46% | 1.716.615,00 |
| 19.11.2024 | 291,38 | 300,00 | 290,05 | 299,63 | 1,80% | 1.260.131,00 |
| 18.11.2024 | 291,36 | 295,95 | 288,77 | 294,33 | 1,59% | 1.775.124,00 |
| 15.11.2024 | 298,45 | 298,58 | 287,49 | 289,71 | -4,40% | 1.583.318,00 |
| 14.11.2024 | 304,46 | 306,19 | 299,64 | 303,04 | -1,12% | 1.612.698,00 |
| 13.11.2024 | 295,68 | 309,96 | 295,64 | 306,47 | 2,92% | 2.149.298,00 |
| 12.11.2024 | 301,26 | 301,77 | 295,51 | 297,77 | -1,04% | 1.227.836,00 |
| 11.11.2024 | 300,48 | 301,25 | 296,29 | 300,90 | -0,12% | 1.178.525,00 |
| 08.11.2024 | 303,48 | 305,52 | 299,47 | 301,25 | -0,16% | 1.242.846,00 |
| 07.11.2024 | 298,73 | 304,35 | 297,73 | 301,72 | 1,66% | 1.509.020,00 |
| 06.11.2024 | 298,00 | 305,00 | 293,60 | 296,79 | 1,92% | 2.756.858,00 |
| 05.11.2024 | 289,76 | 294,78 | 289,50 | 291,21 | 0,62% | 1.964.866,00 |
| 04.11.2024 | 284,52 | 291,95 | 282,60 | 289,43 | 2,60% | 2.226.490,00 |
| 01.11.2024 | 276,00 | 283,00 | 275,42 | 282,09 | 2,16% | 1.897.324,00 |
| 31.10.2024 | 287,44 | 288,49 | 276,07 | 276,12 | -4,79% | 2.785.502,00 |
| 30.10.2024 | 280,50 | 290,20 | 278,77 | 290,00 | 1,95% | 3.454.454,00 |
| 29.10.2024 | 274,94 | 287,02 | 271,99 | 284,45 | 12,53% | 5.991.333,00 |
| 28.10.2024 | 258,72 | 258,91 | 251,81 | 252,77 | -1,76% | 3.171.262,00 |
| 25.10.2024 | 254,19 | 260,09 | 254,19 | 257,30 | 2,40% | 2.024.694,00 |
| 24.10.2024 | 251,05 | 251,87 | 247,46 | 251,28 | 0,88% | 1.792.589,00 |
| 23.10.2024 | 249,73 | 251,23 | 246,92 | 249,09 | -0,96% | 1.754.188,00 |
| 22.10.2024 | 252,00 | 252,99 | 246,60 | 251,51 | -0,65% | 2.923.796,00 |
| 21.10.2024 | 256,00 | 258,13 | 252,71 | 253,15 | -2,08% | 2.828.352,00 |
| 18.10.2024 | 263,23 | 265,12 | 258,25 | 258,52 | -1,71% | 4.062.607,00 |
| 17.10.2024 | 268,73 | 268,88 | 262,85 | 263,03 | 0,03% | 2.235.530,00 |
| 16.10.2024 | 270,76 | 271,91 | 262,46 | 262,95 | -2,43% | 2.151.701,00 |
| 15.10.2024 | 283,66 | 284,35 | 268,86 | 269,49 | -4,48% | 2.477.197,00 |
| 14.10.2024 | 284,73 | 285,00 | 280,86 | 282,14 | -0,09% | 1.318.953,00 |
| 11.10.2024 | 280,47 | 283,14 | 279,22 | 282,39 | 0,59% | 1.386.289,00 |
| 10.10.2024 | 277,13 | 281,52 | 276,84 | 280,74 | 0,38% | 1.046.396,00 |
| 09.10.2024 | 270,59 | 280,20 | 268,61 | 279,69 | 3,53% | 1.438.091,00 |
| 08.10.2024 | 263,57 | 270,78 | 263,57 | 270,15 | 2,82% | 1.685.522,00 |
| 07.10.2024 | 265,21 | 266,18 | 261,34 | 262,73 | -2,20% | 1.249.112,00 |
| 04.10.2024 | 272,41 | 272,87 | 266,51 | 268,65 | 1,09% | 1.095.892,00 |
| 03.10.2024 | 264,38 | 268,63 | 264,38 | 265,76 | -0,43% | 1.123.339,00 |
| 02.10.2024 | 262,25 | 269,76 | 262,25 | 266,92 | 1,33% | 1.202.115,00 |
| 01.10.2024 | 273,44 | 274,35 | 263,03 | 263,41 | -2,81% | 1.904.496,00 |
| 30.09.2024 | 272,13 | 272,66 | 268,18 | 271,03 | -1,13% | 1.773.924,00 |