279,160$
-0,37%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 274,25 | 280,26 | 271,34 | 278,72 | -0,52% | 1.511.613,00 |
| 01.04.2026 | 280,19 | 281,60 | 274,66 | 280,19 | 0,83% | 1.759.634,00 |
| 31.03.2026 | 273,27 | 278,61 | 271,60 | 277,87 | 2,58% | 1.873.558,00 |
| 30.03.2026 | 272,18 | 276,37 | 268,80 | 270,88 | -0,33% | 2.140.992,00 |
| 27.03.2026 | 278,26 | 280,43 | 271,05 | 271,77 | -3,15% | 2.186.734,00 |
| 26.03.2026 | 278,00 | 284,16 | 278,00 | 280,62 | -0,27% | 1.644.837,00 |
| 25.03.2026 | 288,69 | 290,37 | 277,65 | 281,39 | -1,03% | 2.322.700,00 |
| 24.03.2026 | 289,51 | 290,50 | 277,00 | 284,32 | -2,80% | 2.752.105,00 |
| 23.03.2026 | 289,20 | 299,29 | 286,79 | 292,52 | 3,04% | 3.453.508,00 |
| 20.03.2026 | 286,42 | 287,39 | 281,46 | 283,90 | -1,22% | 3.349.528,00 |
| 19.03.2026 | 288,92 | 292,61 | 284,35 | 287,40 | -0,77% | 1.564.778,00 |
| 18.03.2026 | 292,19 | 295,30 | 289,50 | 289,64 | -1,40% | 1.656.886,00 |
| 17.03.2026 | 293,89 | 300,94 | 292,49 | 293,75 | 0,35% | 1.192.065,00 |
| 16.03.2026 | 289,33 | 295,43 | 288,00 | 292,72 | 1,98% | 1.517.062,00 |
| 13.03.2026 | 290,80 | 292,04 | 283,35 | 287,03 | -1,13% | 1.838.433,00 |
| 12.03.2026 | 290,93 | 296,51 | 289,19 | 290,32 | -1,31% | 2.493.107,00 |
| 11.03.2026 | 294,79 | 296,00 | 287,00 | 294,16 | 0,30% | 2.100.202,00 |
| 10.03.2026 | 299,06 | 299,06 | 290,47 | 293,29 | -1,60% | 2.081.473,00 |
| 09.03.2026 | 293,76 | 300,27 | 289,37 | 298,05 | 0,37% | 2.492.445,00 |
| 06.03.2026 | 294,95 | 302,02 | 294,27 | 296,94 | -0,97% | 2.602.884,00 |
| 05.03.2026 | 303,00 | 311,24 | 297,54 | 299,84 | -1,83% | 3.703.794,00 |
| 04.03.2026 | 300,18 | 308,58 | 296,12 | 305,43 | 1,60% | 2.812.460,00 |
| 03.03.2026 | 296,36 | 304,47 | 295,51 | 300,63 | -0,90% | 1.867.122,00 |
| 02.03.2026 | 297,78 | 304,77 | 296,10 | 303,36 | 0,65% | 2.797.852,00 |
| 27.02.2026 | 288,74 | 301,90 | 285,14 | 301,40 | 1,28% | 3.519.413,00 |
| 26.02.2026 | 304,99 | 305,97 | 292,89 | 297,60 | -1,40% | 3.272.723,00 |
| 25.02.2026 | 294,50 | 302,78 | 293,43 | 301,84 | 3,86% | 2.866.577,00 |
| 24.02.2026 | 277,82 | 293,85 | 277,30 | 290,63 | 3,87% | 2.969.574,00 |
| 23.02.2026 | 291,44 | 293,59 | 279,11 | 279,80 | -5,56% | 3.341.121,00 |
| 20.02.2026 | 294,48 | 303,44 | 292,41 | 296,28 | -0,10% | 2.534.506,00 |
| 19.02.2026 | 308,33 | 308,33 | 292,16 | 296,59 | -2,76% | 2.677.372,00 |
| 18.02.2026 | 302,96 | 311,70 | 299,18 | 305,01 | 7,60% | 3.947.725,00 |
| 17.02.2026 | 294,77 | 296,19 | 282,96 | 283,46 | -5,34% | 5.580.238,00 |
| 13.02.2026 | 287,44 | 300,73 | 287,44 | 299,46 | 3,86% | 2.855.832,00 |
| 12.02.2026 | 298,71 | 302,58 | 287,53 | 288,33 | -3,78% | 4.186.043,00 |
| 11.02.2026 | 301,19 | 302,25 | 294,50 | 299,65 | 0,22% | 2.357.560,00 |
| 10.02.2026 | 294,16 | 301,07 | 293,00 | 299,00 | 2,75% | 2.812.621,00 |
| 09.02.2026 | 283,49 | 291,76 | 279,56 | 291,00 | 2,64% | 2.723.867,00 |
| 06.02.2026 | 276,18 | 285,34 | 272,92 | 283,52 | 4,95% | 2.843.310,00 |
| 05.02.2026 | 271,68 | 276,41 | 266,14 | 270,14 | -0,47% | 3.584.914,00 |
| 04.02.2026 | 269,87 | 275,30 | 265,74 | 271,42 | 1,09% | 5.166.642,00 |
| 03.02.2026 | 283,83 | 285,98 | 262,75 | 268,50 | -7,15% | 5.168.784,00 |
| 02.02.2026 | 295,09 | 296,34 | 288,46 | 289,19 | -2,42% | 2.881.605,00 |
| 30.01.2026 | 298,46 | 298,88 | 293,63 | 296,36 | -2,08% | 2.507.356,00 |
| 29.01.2026 | 316,61 | 317,00 | 293,44 | 302,67 | -5,56% | 3.701.646,00 |
| 28.01.2026 | 321,62 | 325,19 | 316,46 | 320,49 | 0,67% | 1.409.699,00 |
| 27.01.2026 | 321,70 | 323,00 | 317,21 | 318,37 | -1,13% | 1.454.075,00 |
| 26.01.2026 | 317,86 | 323,63 | 314,06 | 322,02 | 1,16% | 1.321.967,00 |
| 23.01.2026 | 315,50 | 323,54 | 312,01 | 318,32 | 0,39% | 1.466.990,00 |
| 22.01.2026 | 317,00 | 317,83 | 310,80 | 317,09 | 1,04% | 1.383.903,00 |
| 21.01.2026 | 307,53 | 316,16 | 304,95 | 313,84 | 2,23% | 1.721.437,00 |
| 20.01.2026 | 310,56 | 311,45 | 305,77 | 307,00 | -3,29% | 2.042.977,00 |
| 16.01.2026 | 321,83 | 322,47 | 314,50 | 317,45 | -0,98% | 2.092.012,00 |
| 15.01.2026 | 317,44 | 328,64 | 316,00 | 320,60 | 2,37% | 2.395.084,00 |
| 14.01.2026 | 319,50 | 320,53 | 309,92 | 313,17 | -3,06% | 2.039.705,00 |
| 13.01.2026 | 322,63 | 327,67 | 318,00 | 323,06 | -0,75% | 1.199.113,00 |
| 12.01.2026 | 325,88 | 328,51 | 321,02 | 325,51 | -0,55% | 1.489.952,00 |
| 09.01.2026 | 319,90 | 328,59 | 315,41 | 327,31 | 2,67% | 1.661.059,00 |
| 08.01.2026 | 317,01 | 319,45 | 312,95 | 318,80 | -0,54% | 1.463.021,00 |
| 07.01.2026 | 314,39 | 324,71 | 314,39 | 320,54 | 1,88% | 1.418.546,00 |
| 06.01.2026 | 301,50 | 316,04 | 300,88 | 314,64 | 4,46% | 2.653.291,00 |
| 05.01.2026 | 311,46 | 314,17 | 300,40 | 301,22 | -2,96% | 4.024.668,00 |
| 02.01.2026 | 315,70 | 316,00 | 306,41 | 310,40 | -0,70% | 1.268.243,00 |
| 31.12.2025 | 315,78 | 316,00 | 312,06 | 312,58 | -0,96% | 1.022.237,00 |
| 30.12.2025 | 316,83 | 319,00 | 315,14 | 315,60 | -0,66% | 1.021.497,00 |
| 29.12.2025 | 317,85 | 321,69 | 316,58 | 317,71 | -0,37% | 990.990,00 |
| 26.12.2025 | 318,00 | 319,30 | 317,00 | 318,89 | 0,36% | 551.357,00 |
| 24.12.2025 | 315,70 | 318,12 | 315,36 | 317,76 | 0,26% | 359.857,00 |
| 23.12.2025 | 314,73 | 317,39 | 314,53 | 316,93 | -0,20% | 893.472,00 |
| 22.12.2025 | 317,57 | 318,36 | 314,67 | 317,57 | 0,84% | 1.113.927,00 |
| 19.12.2025 | 315,10 | 319,28 | 313,76 | 314,91 | -0,06% | 3.950.180,00 |
| 18.12.2025 | 318,39 | 322,41 | 314,35 | 315,10 | 0,66% | 1.817.161,00 |
| 17.12.2025 | 319,00 | 319,89 | 310,94 | 313,02 | -2,04% | 1.531.803,00 |
| 16.12.2025 | 318,55 | 323,00 | 316,42 | 319,53 | 0,35% | 2.295.554,00 |
| 15.12.2025 | 324,08 | 327,77 | 317,66 | 318,43 | -1,48% | 1.687.940,00 |
| 12.12.2025 | 334,63 | 335,24 | 322,65 | 323,22 | -3,64% | 1.443.500,00 |
| 11.12.2025 | 337,95 | 338,00 | 329,35 | 335,43 | -0,78% | 1.108.976,00 |
| 10.12.2025 | 334,44 | 341,31 | 333,24 | 338,06 | 0,89% | 1.192.491,00 |
| 09.12.2025 | 336,26 | 338,04 | 333,46 | 335,07 | -0,66% | 994.336,00 |
| 08.12.2025 | 337,99 | 340,83 | 336,52 | 337,29 | -0,07% | 1.023.957,00 |
| 05.12.2025 | 338,43 | 341,04 | 336,16 | 337,53 | 0,07% | 1.325.631,00 |
| 04.12.2025 | 336,87 | 339,59 | 334,32 | 337,30 | 0,35% | 1.348.804,00 |
| 03.12.2025 | 315,80 | 338,00 | 315,68 | 336,11 | 5,71% | 2.677.068,00 |
| 02.12.2025 | 311,51 | 319,07 | 311,23 | 317,94 | 2,69% | 1.928.613,00 |
| 01.12.2025 | 312,64 | 313,05 | 306,83 | 309,62 | -0,71% | 1.741.191,00 |
| 28.11.2025 | 309,06 | 311,96 | 306,33 | 311,84 | 1,79% | 875.049,00 |
| 26.11.2025 | 307,05 | 308,18 | 304,03 | 306,35 | 0,89% | 1.396.721,00 |
| 25.11.2025 | 300,75 | 305,75 | 298,17 | 303,66 | -0,27% | 1.976.186,00 |
| 24.11.2025 | 303,37 | 305,72 | 299,65 | 304,47 | 1,29% | 2.996.956,00 |
| 21.11.2025 | 301,92 | 303,90 | 295,18 | 300,58 | -0,52% | 1.748.375,00 |
| 20.11.2025 | 312,14 | 316,71 | 301,63 | 302,14 | -1,51% | 1.570.529,00 |
| 19.11.2025 | 304,21 | 310,12 | 302,43 | 306,76 | 1,17% | 1.435.035,00 |
| 18.11.2025 | 307,73 | 310,34 | 302,14 | 303,21 | -2,60% | 2.026.049,00 |
| 17.11.2025 | 313,54 | 315,83 | 309,64 | 311,29 | -1,16% | 1.519.933,00 |
| 14.11.2025 | 311,85 | 319,65 | 310,65 | 314,93 | -0,34% | 1.363.911,00 |
| 13.11.2025 | 314,89 | 317,47 | 312,99 | 315,99 | 0,14% | 1.773.613,00 |
| 12.11.2025 | 320,93 | 321,63 | 314,76 | 315,54 | -0,93% | 1.650.245,00 |
| 11.11.2025 | 326,53 | 326,79 | 316,22 | 318,51 | -3,17% | 1.905.835,00 |
| 10.11.2025 | 326,56 | 330,84 | 323,32 | 328,94 | 1,20% | 2.008.158,00 |
| 07.11.2025 | 324,49 | 326,61 | 319,19 | 325,05 | 0,18% | 1.612.764,00 |