297,500$
-0,78%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 294,95 | 302,02 | 294,27 | 296,94 | -0,97% | 2.773,00 |
| 05.03.2026 | 303,00 | 311,24 | 297,54 | 299,84 | -1,83% | 3.703.792,00 |
| 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 |