333,548$
1,30%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 325,90 | 334,55 | 324,35 | 333,32 | 1,23% | 1.678.871,00 |
| 11.11.2026 | 339,41 | 339,65 | 328,23 | 329,26 | -0,72% | 1.933.658,00 |
| 10.11.2026 | 330,19 | 335,13 | 324,82 | 331,64 | -1,45% | 1.603.998,00 |
| 09.11.2026 | 324,73 | 339,23 | 321,93 | 336,53 | 5,19% | 1.780.341,00 |
| 06.11.2026 | 315,50 | 320,55 | 306,93 | 319,92 | 2,73% | 2.034.760,00 |
| 05.11.2026 | 322,04 | 322,88 | 308,05 | 311,43 | -5,49% | 3.316.013,00 |
| 04.11.2026 | 323,90 | 331,67 | 319,64 | 329,52 | 1,78% | 2.099.643,00 |
| 03.11.2026 | 322,79 | 325,99 | 309,98 | 323,75 | -1,75% | 2.365.898,00 |
| 02.11.2026 | 330,02 | 333,00 | 323,48 | 329,51 | 0,49% | 2.239.901,00 |
| 30.10.2026 | 334,81 | 337,98 | 322,25 | 327,89 | -4,34% | 2.071.387,00 |
| 29.10.2026 | 340,36 | 346,60 | 338,76 | 342,75 | 0,08% | 2.585.602,00 |
| 28.10.2026 | 341,73 | 348,80 | 333,30 | 342,46 | -0,18% | 2.733.930,00 |
| 27.10.2026 | 325,96 | 348,80 | 323,68 | 343,08 | 6,49% | 4.652.785,00 |
| 26.10.2026 | 316,98 | 331,65 | 315,35 | 322,17 | 1,79% | 4.500.965,00 |
| 23.10.2026 | 307,57 | 318,15 | 305,19 | 316,49 | 2,21% | 2.320.977,00 |
| 22.10.2026 | 318,42 | 319,47 | 306,39 | 309,65 | -5,04% | 2.893.495,00 |
| 21.10.2026 | 324,98 | 331,50 | 322,84 | 326,07 | 1,94% | 2.172.591,00 |
| 20.10.2026 | 323,18 | 325,64 | 316,72 | 319,87 | -1,84% | 1.741.623,00 |
| 19.10.2026 | 324,80 | 329,84 | 321,58 | 325,86 | 1,99% | 1.854.741,00 |
| 16.10.2026 | 323,99 | 326,64 | 316,61 | 319,51 | -1,50% | 2.502.460,00 |
| 15.10.2026 | 323,80 | 328,05 | 315,91 | 324,38 | -1,54% | 2.579.027,00 |
| 14.10.2026 | 333,27 | 335,96 | 325,85 | 329,46 | -1,42% | 2.910.434,00 |
| 13.10.2026 | 343,68 | 344,13 | 333,79 | 334,20 | -4,08% | 2.309.384,00 |
| 12.10.2026 | 353,00 | 354,57 | 346,84 | 348,42 | -1,25% | 1.294.361,00 |
| 09.10.2026 | 353,51 | 356,02 | 350,15 | 352,84 | 1,15% | 1.306.826,00 |
| 08.10.2026 | 354,04 | 357,88 | 347,64 | 348,84 | -2,04% | 1.562.873,00 |
| 07.10.2026 | 358,36 | 361,47 | 353,84 | 356,12 | -0,95% | 1.856.270,00 |
| 06.10.2026 | 355,14 | 361,91 | 354,27 | 359,55 | 1,72% | 1.595.113,00 |
| 05.10.2026 | 354,72 | 360,14 | 352,00 | 353,48 | 0,61% | 1.952.499,00 |
| 02.10.2026 | 356,50 | 356,51 | 341,76 | 351,35 | 0,18% | 2.098.092,00 |
| 01.10.2026 | 339,36 | 355,03 | 337,85 | 350,73 | 6,22% | 3.284.434,00 |
| 30.09.2026 | 322,49 | 335,00 | 321,01 | 330,19 | 1,86% | 2.969.993,00 |
| 29.09.2026 | 321,20 | 324,25 | 314,00 | 324,17 | -0,77% | 2.634.014,00 |
| 28.09.2026 | 319,00 | 329,35 | 317,89 | 326,70 | 0,17% | 1.996.006,00 |
| 25.09.2026 | 324,97 | 330,81 | 322,78 | 326,13 | 1,28% | 2.697.289,00 |
| 24.09.2026 | 306,39 | 322,49 | 305,20 | 322,00 | 4,18% | 2.475.433,00 |
| 23.09.2026 | 305,63 | 315,70 | 305,63 | 309,09 | 2,03% | 3.590.190,00 |
| 22.09.2026 | 298,65 | 303,85 | 294,00 | 302,95 | 2,73% | 2.901.710,00 |
| 21.09.2026 | 285,73 | 295,80 | 283,39 | 294,90 | 4,24% | 2.344.648,00 |
| 18.09.2026 | 281,93 | 284,98 | 280,49 | 282,90 | 0,76% | 4.134.919,00 |
| 17.09.2026 | 285,55 | 285,55 | 278,30 | 280,76 | 0,31% | 2.095.941,00 |
| 16.09.2026 | 274,25 | 282,00 | 274,16 | 279,90 | 2,17% | 2.496.926,00 |
| 15.09.2026 | 277,38 | 279,00 | 273,07 | 273,96 | -1,83% | 2.609.029,00 |
| 14.09.2026 | 288,00 | 288,80 | 278,10 | 279,06 | -3,56% | 2.338.617,00 |
| 11.09.2026 | 288,21 | 293,40 | 285,02 | 289,37 | 1,55% | 2.554.303,00 |
| 10.09.2026 | 282,28 | 289,14 | 282,28 | 284,95 | 0,12% | 1.923.696,00 |
| 09.09.2026 | 283,85 | 287,76 | 281,65 | 284,60 | 0,17% | 2.301.865,00 |
| 08.09.2026 | 291,55 | 295,82 | 282,68 | 284,11 | -2,93% | 4.404.643,00 |
| 04.09.2026 | 305,95 | 308,30 | 287,90 | 292,70 | -3,99% | 4.226.039,00 |
| 03.09.2026 | 307,64 | 311,04 | 302,36 | 304,88 | -0,59% | 2.170.247,00 |
| 02.09.2026 | 312,62 | 313,21 | 303,66 | 306,67 | -2,03% | 2.561.174,00 |
| 01.09.2026 | 331,19 | 332,84 | 311,87 | 313,04 | -7,60% | 2.284.808,00 |
| 31.08.2026 | 336,22 | 342,38 | 336,22 | 338,78 | -0,47% | 1.607.104,00 |
| 28.08.2026 | 347,43 | 347,43 | 338,10 | 340,39 | -2,06% | 1.795.091,00 |
| 27.08.2026 | 340,04 | 347,72 | 330,50 | 347,55 | 3,85% | 2.716.853,00 |
| 26.08.2026 | 328,50 | 340,31 | 327,46 | 334,68 | 0,84% | 2.209.129,00 |
| 25.08.2026 | 318,43 | 333,34 | 317,17 | 331,90 | 5,06% | 2.984.860,00 |
| 24.08.2026 | 314,50 | 317,34 | 311,43 | 315,92 | -0,97% | 2.032.888,00 |
| 21.08.2026 | 314,49 | 319,78 | 312,15 | 319,02 | 1,73% | 2.151.728,00 |
| 20.08.2026 | 315,50 | 317,50 | 311,47 | 313,59 | -0,44% | 1.698.050,00 |
| 19.08.2026 | 316,09 | 318,50 | 312,01 | 314,98 | -0,49% | 1.903.025,00 |
| 18.08.2026 | 321,50 | 323,63 | 315,21 | 316,52 | -2,15% | 1.842.362,00 |
| 17.08.2026 | 323,80 | 333,48 | 323,06 | 323,47 | -0,42% | 2.010.561,00 |
| 14.08.2026 | 324,74 | 326,87 | 319,46 | 324,82 | 0,32% | 2.568.286,00 |
| 13.08.2026 | 324,00 | 328,30 | 321,11 | 323,77 | 0,20% | 2.259.541,00 |
| 12.08.2026 | 330,01 | 333,43 | 322,11 | 323,13 | -1,34% | 2.048.915,00 |
| 11.08.2026 | 330,57 | 331,25 | 323,19 | 327,53 | -1,32% | 2.027.324,00 |
| 10.08.2026 | 337,31 | 342,03 | 331,53 | 331,91 | -2,16% | 1.808.884,00 |
| 07.08.2026 | 344,04 | 348,12 | 335,58 | 339,24 | 0,24% | 2.092.115,00 |
| 06.08.2026 | 335,54 | 341,73 | 333,00 | 338,42 | 0,40% | 1.554.756,00 |
| 05.08.2026 | 347,96 | 347,96 | 335,66 | 337,07 | -1,04% | 1.642.314,00 |
| 04.08.2026 | 340,81 | 349,11 | 339,29 | 340,62 | 1,33% | 2.010.946,00 |
| 03.08.2026 | 343,79 | 344,45 | 331,67 | 336,15 | -1,14% | 1.818.473,00 |
| 31.07.2026 | 335,27 | 344,77 | 334,25 | 340,02 | 2,16% | 2.088.802,00 |
| 30.07.2026 | 336,61 | 342,50 | 329,59 | 332,82 | 0,02% | 2.670.908,00 |
| 29.07.2026 | 349,00 | 351,00 | 332,55 | 332,76 | -3,47% | 3.422.481,00 |
| 28.07.2026 | 337,52 | 355,59 | 335,16 | 344,72 | 1,80% | 4.911.976,00 |
| 27.07.2026 | 336,51 | 342,27 | 334,38 | 338,61 | 3,79% | 3.669.951,00 |
| 24.07.2026 | 335,24 | 335,54 | 325,96 | 326,24 | -1,28% | 2.875.682,00 |
| 23.07.2026 | 335,20 | 340,29 | 328,87 | 330,46 | -1,94% | 2.139.583,00 |
| 22.07.2026 | 339,06 | 346,33 | 334,59 | 337,01 | -2,21% | 2.342.301,00 |
| 21.07.2026 | 328,36 | 347,13 | 328,36 | 344,64 | 4,46% | 2.681.608,00 |
| 20.07.2026 | 333,02 | 339,11 | 328,75 | 329,93 | -0,05% | 2.117.973,00 |
| 17.07.2026 | 334,56 | 342,29 | 320,07 | 330,11 | -9,47% | 5.188.484,00 |
| 16.07.2026 | 366,01 | 369,13 | 358,74 | 364,65 | -1,84% | 1.468.855,00 |
| 15.07.2026 | 383,36 | 385,30 | 369,05 | 371,50 | -1,41% | 1.622.475,00 |
| 14.07.2026 | 370,95 | 383,00 | 370,88 | 376,80 | -0,30% | 1.257.270,00 |
| 13.07.2026 | 390,64 | 391,00 | 375,12 | 377,92 | -1,63% | 1.338.621,00 |
| 10.07.2026 | 387,92 | 389,48 | 380,21 | 384,17 | -0,46% | 940.489,00 |
| 09.07.2026 | 370,14 | 386,34 | 368,34 | 385,95 | 3,18% | 1.586.431,00 |
| 08.07.2026 | 367,34 | 374,45 | 366,12 | 374,06 | 0,81% | 1.430.234,00 |
| 07.07.2026 | 375,84 | 379,99 | 365,63 | 371,06 | -1,25% | 1.571.021,00 |
| 06.07.2026 | 369,60 | 377,87 | 367,55 | 375,77 | 0,70% | 1.871.934,00 |
| 02.07.2026 | 375,28 | 381,78 | 370,50 | 373,14 | -1,22% | 2.072.315,00 |
| 01.07.2026 | 383,88 | 386,75 | 376,58 | 377,73 | 0,64% | 1.693.366,00 |
| 30.06.2026 | 371,50 | 381,56 | 368,43 | 375,32 | 0,70% | 2.917.836,00 |
| 29.06.2026 | 381,48 | 387,19 | 371,37 | 372,72 | -1,21% | 2.675.783,00 |
| 26.06.2026 | 362,25 | 381,90 | 358,76 | 377,27 | 2,45% | 3.904.994,00 |
| 25.06.2026 | 378,49 | 378,49 | 363,73 | 368,23 | -1,12% | 2.171.623,00 |
| 24.06.2026 | 375,69 | 379,62 | 371,59 | 372,40 | -1,76% | 1.935.142,00 |