279,190$
3,35%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 270,59 | 280,20 | 268,61 | 279,56 | 3,48% | 1.438.091,00 |
| 08.10.2024 | 263,57 | 270,78 | 263,57 | 270,15 | 2,82% | 1.676.835,00 |
| 07.10.2024 | 265,21 | 266,18 | 261,34 | 262,73 | -2,20% | 1.032.313,00 |
| 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% | 858.892,00 |
| 02.10.2024 | 262,25 | 269,76 | 262,25 | 266,92 | 1,33% | 955.262,00 |
| 01.10.2024 | 273,44 | 274,35 | 263,03 | 263,41 | -2,81% | 1.546.905,00 |
| 30.09.2024 | 272,13 | 272,66 | 268,18 | 271,03 | -1,13% | 1.773.705,00 |
| 27.09.2024 | 275,19 | 275,89 | 271,01 | 274,13 | -0,07% | 1.180.722,00 |
| 26.09.2024 | 280,39 | 280,93 | 272,19 | 274,31 | 0,92% | 1.304.103,00 |
| 25.09.2024 | 268,37 | 272,14 | 268,37 | 271,80 | -0,56% | 1.623.819,00 |
| 24.09.2024 | 274,76 | 276,18 | 270,67 | 273,32 | -0,28% | 1.329.120,00 |
| 23.09.2024 | 274,64 | 276,96 | 273,65 | 274,08 | 0,12% | 1.114.542,00 |
| 20.09.2024 | 278,58 | 279,97 | 273,54 | 273,76 | -2,36% | 2.983.935,00 |
| 19.09.2024 | 283,39 | 284,95 | 279,86 | 280,37 | 3,97% | 1.299.021,00 |
| 18.09.2024 | 275,16 | 276,70 | 269,47 | 269,66 | -1,87% | 1.220.255,00 |
| 17.09.2024 | 275,98 | 279,33 | 274,01 | 274,79 | 0,61% | 1.804.322,00 |
| 16.09.2024 | 268,91 | 273,88 | 266,85 | 273,13 | 1,64% | 1.319.130,00 |
| 13.09.2024 | 269,41 | 270,98 | 266,22 | 268,72 | -0,45% | 949.017,00 |
| 12.09.2024 | 265,24 | 272,28 | 264,55 | 269,94 | 1,97% | 1.686.407,00 |
| 11.09.2024 | 256,35 | 265,03 | 254,80 | 264,72 | 3,47% | 2.243.743,00 |
| 10.09.2024 | 253,91 | 256,70 | 252,34 | 255,85 | 1,20% | 1.744.792,00 |
| 09.09.2024 | 251,33 | 253,02 | 245,77 | 252,82 | 2,14% | 2.089.241,00 |
| 06.09.2024 | 251,85 | 254,45 | 245,45 | 247,52 | -1,37% | 1.740.196,00 |
| 05.09.2024 | 249,28 | 255,79 | 248,61 | 250,95 | -1,25% | 1.271.140,00 |
| 04.09.2024 | 249,03 | 255,93 | 248,50 | 254,13 | -0,85% | 2.496.510,00 |
| 03.09.2024 | 266,89 | 268,49 | 255,20 | 256,32 | -4,69% | 1.694.807,00 |
| 30.08.2024 | 269,13 | 270,56 | 265,87 | 268,93 | 1,24% | 2.021.784,00 |
| 29.08.2024 | 266,16 | 271,00 | 262,31 | 265,63 | 0,97% | 1.107.450,00 |
| 28.08.2024 | 266,92 | 268,42 | 260,70 | 263,09 | -2,17% | 2.263.554,00 |
| 27.08.2024 | 266,02 | 270,93 | 264,33 | 268,93 | 0,25% | 1.811.193,00 |
| 26.08.2024 | 271,43 | 271,94 | 264,01 | 268,25 | -2,06% | 1.942.318,00 |
| 23.08.2024 | 279,02 | 280,92 | 272,77 | 273,90 | -0,61% | 1.153.360,00 |
| 22.08.2024 | 286,68 | 287,47 | 274,63 | 275,59 | -3,15% | 972.869,00 |
| 21.08.2024 | 280,58 | 284,98 | 279,15 | 284,56 | 1,13% | 1.206.467,00 |
| 20.08.2024 | 281,26 | 283,84 | 279,64 | 281,37 | -0,21% | 1.415.234,00 |
| 19.08.2024 | 281,18 | 282,37 | 276,69 | 281,96 | 0,34% | 1.488.084,00 |
| 16.08.2024 | 279,49 | 282,97 | 278,60 | 281,00 | 0,31% | 1.090.251,00 |
| 15.08.2024 | 276,24 | 281,27 | 275,05 | 280,12 | 3,07% | 1.709.177,00 |
| 14.08.2024 | 271,73 | 274,53 | 269,98 | 271,78 | 0,14% | 1.734.115,00 |
| 13.08.2024 | 269,48 | 273,96 | 268,16 | 271,41 | 1,79% | 1.661.924,00 |
| 12.08.2024 | 268,90 | 269,52 | 263,42 | 266,64 | -1,29% | 1.309.760,00 |
| 09.08.2024 | 267,00 | 271,09 | 265,66 | 270,13 | 0,54% | 1.865.224,00 |
| 08.08.2024 | 257,75 | 269,15 | 256,00 | 268,68 | 7,34% | 3.226.799,00 |
| 07.08.2024 | 267,71 | 271,00 | 250,06 | 250,31 | -3,65% | 2.484.497,00 |
| 06.08.2024 | 259,44 | 265,04 | 252,61 | 259,80 | 5,25% | 4.752.361,00 |
| 05.08.2024 | 249,44 | 250,68 | 241,29 | 246,84 | -1,12% | 4.285.592,00 |
| 02.08.2024 | 253,31 | 257,00 | 241,45 | 249,63 | -4,29% | 4.742.041,00 |
| 01.08.2024 | 266,24 | 270,92 | 258,90 | 260,81 | -2,56% | 2.865.522,00 |
| 31.07.2024 | 264,17 | 269,52 | 261,79 | 267,66 | 5,75% | 4.149.495,00 |
| 30.07.2024 | 258,94 | 260,76 | 250,84 | 253,11 | -2,29% | 2.859.793,00 |
| 29.07.2024 | 260,49 | 264,81 | 258,60 | 259,05 | 0,10% | 1.506.117,00 |
| 26.07.2024 | 263,04 | 264,55 | 257,78 | 258,79 | 0,16% | 2.605.433,00 |
| 25.07.2024 | 267,00 | 268,93 | 258,16 | 258,38 | -2,99% | 3.483.340,00 |
| 24.07.2024 | 280,05 | 281,03 | 265,77 | 266,34 | -5,88% | 3.086.742,00 |
| 23.07.2024 | 285,86 | 291,83 | 280,77 | 282,99 | -1,42% | 3.342.007,00 |
| 22.07.2024 | 283,62 | 289,09 | 282,73 | 287,08 | 2,55% | 3.260.005,00 |
| 19.07.2024 | 280,83 | 280,83 | 276,17 | 279,95 | 0,76% | 2.607.527,00 |
| 18.07.2024 | 289,36 | 289,47 | 273,17 | 277,83 | -3,57% | 4.131.949,00 |
| 17.07.2024 | 305,41 | 305,50 | 287,83 | 288,12 | -7,57% | 3.558.702,00 |
| 16.07.2024 | 317,24 | 317,54 | 310,10 | 311,73 | -1,24% | 1.333.023,00 |
| 15.07.2024 | 314,57 | 317,00 | 313,23 | 315,63 | -0,01% | 1.076.776,00 |
| 12.07.2024 | 313,09 | 319,46 | 311,25 | 315,67 | 0,51% | 1.098.565,00 |
| 11.07.2024 | 320,00 | 321,68 | 313,90 | 314,07 | -1,79% | 1.368.811,00 |
| 10.07.2024 | 315,21 | 320,34 | 313,91 | 319,80 | 1,44% | 1.222.545,00 |
| 09.07.2024 | 319,44 | 319,89 | 313,43 | 315,26 | -0,66% | 822.582,00 |
| 08.07.2024 | 320,00 | 322,00 | 317,00 | 317,36 | -1,17% | 1.010.411,00 |
| 05.07.2024 | 315,37 | 322,28 | 313,60 | 321,11 | 1,79% | 1.126.305,00 |
| 03.07.2024 | 315,11 | 318,83 | 314,64 | 315,47 | -0,41% | 673.152,00 |
| 02.07.2024 | 314,06 | 317,28 | 310,98 | 316,78 | 1,88% | 1.326.311,00 |
| 01.07.2024 | 307,75 | 311,98 | 304,12 | 310,92 | 1,03% | 1.330.324,00 |
| 28.06.2024 | 308,46 | 313,00 | 307,47 | 307,75 | -0,06% | 2.312.595,00 |
| 27.06.2024 | 311,44 | 313,37 | 307,65 | 307,92 | -0,46% | 1.433.315,00 |
| 26.06.2024 | 310,03 | 312,22 | 308,38 | 309,33 | -0,71% | 1.147.774,00 |
| 25.06.2024 | 310,00 | 311,75 | 307,10 | 311,53 | 0,77% | 1.295.184,00 |
| 24.06.2024 | 317,52 | 317,52 | 309,14 | 309,14 | -2,91% | 1.400.465,00 |
| 21.06.2024 | 319,43 | 319,53 | 313,72 | 318,39 | -0,04% | 2.713.394,00 |
| 20.06.2024 | 328,79 | 328,99 | 317,61 | 318,53 | -2,44% | 1.717.335,00 |
| 18.06.2024 | 320,39 | 327,11 | 320,39 | 326,50 | 1,37% | 2.415.706,00 |
| 17.06.2024 | 310,48 | 323,25 | 310,48 | 322,08 | 3,20% | 2.250.745,00 |
| 14.06.2024 | 309,09 | 312,58 | 307,05 | 312,10 | 1,48% | 1.428.109,00 |
| 13.06.2024 | 312,59 | 316,92 | 304,70 | 307,54 | -1,33% | 1.564.722,00 |
| 12.06.2024 | 305,72 | 312,74 | 303,80 | 311,70 | 3,61% | 2.137.759,00 |
| 11.06.2024 | 295,00 | 301,98 | 294,52 | 300,83 | 1,57% | 1.602.183,00 |
| 10.06.2024 | 293,73 | 296,44 | 292,22 | 296,18 | 0,60% | 934.206,00 |
| 07.06.2024 | 297,33 | 299,40 | 293,56 | 294,42 | -0,45% | 997.245,00 |
| 06.06.2024 | 296,77 | 299,08 | 295,07 | 295,74 | -0,23% | 1.236.979,00 |
| 05.06.2024 | 287,99 | 297,13 | 287,43 | 296,42 | 3,24% | 1.890.272,00 |
| 04.06.2024 | 288,38 | 289,84 | 283,75 | 287,13 | 0,34% | 1.135.386,00 |
| 03.06.2024 | 287,31 | 289,67 | 281,26 | 286,15 | -0,06% | 1.265.897,00 |
| 31.05.2024 | 287,67 | 289,57 | 279,02 | 286,31 | -0,67% | 3.475.288,00 |
| 30.05.2024 | 290,50 | 290,50 | 287,38 | 288,25 | -1,18% | 2.121.491,00 |
| 29.05.2024 | 291,79 | 293,01 | 288,44 | 291,70 | -1,52% | 1.776.841,00 |
| 28.05.2024 | 293,07 | 297,91 | 293,07 | 296,21 | 0,66% | 1.479.663,00 |
| 24.05.2024 | 293,70 | 297,68 | 291,03 | 294,28 | -0,14% | 957.105,00 |
| 23.05.2024 | 297,67 | 301,94 | 293,50 | 294,69 | 0,63% | 1.873.573,00 |
| 22.05.2024 | 291,92 | 294,49 | 290,50 | 292,84 | 0,94% | 1.222.193,00 |
| 21.05.2024 | 292,23 | 292,98 | 289,68 | 290,10 | -0,81% | 1.181.444,00 |
| 20.05.2024 | 288,74 | 292,63 | 287,30 | 292,47 | 1,27% | 1.044.973,00 |
| 17.05.2024 | 290,00 | 290,28 | 288,39 | 288,81 | -0,04% | 895.919,00 |