365,680$
0,22%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 359,50 | 366,05 | 356,43 | 364,88 | 5,07% | 1.762.833,00 |
| 17.09.2025 | 349,88 | 349,88 | 341,20 | 347,27 | -0,50% | 1.668.263,00 |
| 16.09.2025 | 350,17 | 352,57 | 347,95 | 349,01 | -0,71% | 1.453.831,00 |
| 15.09.2025 | 343,17 | 352,00 | 342,26 | 351,52 | 2,34% | 1.405.348,00 |
| 12.09.2025 | 353,47 | 355,07 | 342,09 | 343,48 | -3,16% | 1.616.973,00 |
| 11.09.2025 | 342,36 | 357,76 | 338,90 | 354,70 | 4,78% | 3.571.615,00 |
| 10.09.2025 | 348,50 | 348,53 | 326,35 | 338,53 | -6,42% | 5.847.753,00 |
| 09.09.2025 | 362,00 | 362,71 | 356,40 | 361,77 | 0,31% | 1.271.816,00 |
| 08.09.2025 | 353,67 | 361,36 | 353,00 | 360,64 | 2,74% | 1.773.447,00 |
| 05.09.2025 | 353,02 | 355,30 | 345,88 | 351,01 | 0,48% | 1.115.965,00 |
| 04.09.2025 | 346,93 | 350,12 | 344,43 | 349,33 | 0,58% | 875.565,00 |
| 03.09.2025 | 340,88 | 347,43 | 340,57 | 347,32 | 1,32% | 1.140.621,00 |
| 02.09.2025 | 343,95 | 346,86 | 340,67 | 342,81 | -2,17% | 1.184.400,00 |
| 29.08.2025 | 353,60 | 355,23 | 346,19 | 350,43 | -1,09% | 1.304.294,00 |
| 28.08.2025 | 347,72 | 355,49 | 347,72 | 354,29 | 2,14% | 1.055.864,00 |
| 27.08.2025 | 345,00 | 347,68 | 343,11 | 346,88 | 0,83% | 1.021.927,00 |
| 26.08.2025 | 344,14 | 345,56 | 343,14 | 344,03 | -0,34% | 1.715.461,00 |
| 25.08.2025 | 347,00 | 349,05 | 344,66 | 345,19 | -1,27% | 998.151,00 |
| 22.08.2025 | 348,54 | 354,96 | 346,79 | 349,63 | 0,59% | 1.198.435,00 |
| 21.08.2025 | 343,46 | 348,84 | 343,46 | 347,57 | 0,61% | 1.030.846,00 |
| 20.08.2025 | 346,20 | 346,44 | 339,62 | 345,45 | -0,41% | 1.538.649,00 |
| 19.08.2025 | 354,00 | 355,50 | 346,06 | 346,88 | -2,63% | 1.603.245,00 |
| 18.08.2025 | 349,29 | 356,91 | 348,06 | 356,25 | 1,82% | 1.495.167,00 |
| 15.08.2025 | 349,05 | 351,03 | 344,79 | 349,88 | 0,28% | 1.567.784,00 |
| 14.08.2025 | 348,33 | 350,00 | 346,28 | 348,92 | -0,06% | 1.203.502,00 |
| 13.08.2025 | 356,04 | 356,40 | 346,09 | 349,12 | -1,27% | 1.195.787,00 |
| 12.08.2025 | 349,09 | 353,66 | 345,48 | 353,61 | 1,29% | 1.245.418,00 |
| 11.08.2025 | 352,08 | 354,16 | 346,77 | 349,09 | -0,84% | 1.623.443,00 |
| 08.08.2025 | 356,43 | 357,59 | 351,50 | 352,06 | -0,64% | 1.373.176,00 |
| 07.08.2025 | 363,02 | 365,40 | 349,66 | 354,33 | -1,62% | 1.522.772,00 |
| 06.08.2025 | 361,86 | 364,07 | 358,70 | 360,16 | -0,09% | 1.056.471,00 |
| 05.08.2025 | 366,20 | 369,14 | 357,70 | 360,50 | -1,20% | 1.490.240,00 |
| 04.08.2025 | 358,78 | 364,89 | 355,63 | 364,88 | 2,22% | 1.791.868,00 |
| 01.08.2025 | 358,00 | 360,31 | 353,01 | 356,97 | -2,08% | 2.070.357,00 |
| 31.07.2025 | 371,52 | 376,45 | 363,47 | 364,57 | -1,74% | 2.785.963,00 |
| 30.07.2025 | 367,49 | 374,05 | 363,75 | 371,03 | 1,30% | 3.829.846,00 |
| 29.07.2025 | 355,00 | 370,61 | 353,00 | 366,26 | 9,74% | 4.624.849,00 |
| 28.07.2025 | 334,48 | 335,00 | 328,45 | 333,76 | 0,47% | 2.486.366,00 |
| 25.07.2025 | 325,00 | 335,16 | 324,50 | 332,19 | 2,33% | 2.718.308,00 |
| 24.07.2025 | 325,56 | 327,50 | 324,37 | 324,64 | -0,56% | 1.625.977,00 |
| 23.07.2025 | 320,48 | 326,52 | 318,49 | 326,46 | 2,15% | 1.516.149,00 |
| 22.07.2025 | 317,54 | 321,69 | 313,00 | 319,60 | 1,04% | 1.188.734,00 |
| 21.07.2025 | 315,04 | 318,83 | 315,04 | 316,32 | 0,24% | 1.038.151,00 |
| 18.07.2025 | 321,37 | 322,15 | 315,04 | 315,57 | -1,65% | 1.391.024,00 |
| 17.07.2025 | 313,08 | 321,23 | 311,45 | 320,86 | 1,99% | 1.258.930,00 |
| 16.07.2025 | 318,70 | 318,70 | 311,08 | 314,58 | -1,09% | 1.593.445,00 |
| 15.07.2025 | 319,84 | 324,49 | 317,67 | 318,04 | 0,17% | 1.437.125,00 |
| 14.07.2025 | 320,13 | 320,97 | 314,70 | 317,49 | -0,97% | 1.858.928,00 |
| 11.07.2025 | 321,57 | 324,32 | 318,16 | 320,60 | -0,64% | 1.201.776,00 |
| 10.07.2025 | 325,26 | 325,26 | 318,20 | 322,66 | -0,08% | 1.462.713,00 |
| 09.07.2025 | 324,14 | 325,54 | 320,54 | 322,91 | -0,11% | 1.091.551,00 |
| 08.07.2025 | 322,12 | 323,70 | 319,02 | 323,28 | 0,93% | 2.020.295,00 |
| 07.07.2025 | 326,81 | 327,98 | 318,80 | 320,30 | -1,99% | 1.822.309,00 |
| 03.07.2025 | 326,47 | 330,09 | 321,38 | 326,81 | 5,10% | 2.274.696,00 |
| 02.07.2025 | 307,23 | 312,75 | 306,00 | 310,95 | 0,48% | 1.163.950,00 |
| 01.07.2025 | 306,35 | 310,99 | 304,73 | 309,46 | 0,43% | 1.267.221,00 |
| 30.06.2025 | 306,12 | 310,12 | 305,21 | 308,15 | 0,97% | 1.742.948,00 |
| 27.06.2025 | 307,03 | 315,90 | 304,29 | 305,20 | 0,50% | 2.331.778,00 |
| 26.06.2025 | 299,00 | 303,87 | 298,33 | 303,69 | 2,07% | 2.116.283,00 |
| 25.06.2025 | 297,83 | 301,26 | 295,33 | 297,53 | 0,25% | 1.733.853,00 |
| 24.06.2025 | 295,85 | 297,14 | 293,61 | 296,80 | 1,10% | 1.906.022,00 |
| 23.06.2025 | 294,33 | 295,82 | 289,69 | 293,56 | -0,62% | 1.940.847,00 |
| 20.06.2025 | 299,63 | 300,76 | 293,84 | 295,40 | -0,49% | 2.373.325,00 |
| 18.06.2025 | 297,78 | 300,10 | 295,61 | 296,84 | -0,72% | 1.221.116,00 |
| 17.06.2025 | 299,79 | 304,44 | 298,13 | 299,00 | -0,60% | 1.090.166,00 |
| 16.06.2025 | 300,69 | 302,41 | 297,03 | 300,81 | 0,27% | 1.696.113,00 |
| 13.06.2025 | 302,00 | 305,30 | 299,62 | 300,00 | -2,55% | 1.188.950,00 |
| 12.06.2025 | 306,40 | 310,00 | 306,10 | 307,85 | 0,21% | 1.001.250,00 |
| 11.06.2025 | 306,00 | 309,39 | 302,45 | 307,20 | 0,49% | 1.252.076,00 |
| 10.06.2025 | 302,41 | 306,08 | 300,47 | 305,69 | 1,34% | 1.576.128,00 |
| 09.06.2025 | 307,58 | 310,95 | 301,52 | 301,66 | 1,59% | 2.510.122,00 |
| 06.06.2025 | 299,34 | 299,64 | 295,65 | 296,95 | 0,22% | 1.365.843,00 |
| 05.06.2025 | 294,40 | 302,00 | 294,40 | 296,29 | 0,64% | 1.897.778,00 |
| 04.06.2025 | 293,91 | 296,09 | 291,62 | 294,40 | 0,36% | 1.429.249,00 |
| 03.06.2025 | 289,12 | 294,81 | 289,12 | 293,33 | 0,27% | 1.615.586,00 |
| 02.06.2025 | 286,76 | 292,87 | 285,48 | 292,53 | 1,90% | 1.992.315,00 |
| 30.05.2025 | 284,43 | 288,21 | 280,34 | 287,07 | 0,90% | 2.901.854,00 |
| 29.05.2025 | 293,11 | 294,13 | 276,61 | 284,50 | -1,42% | 6.273.444,00 |
| 28.05.2025 | 322,87 | 323,39 | 284,30 | 288,61 | -10,67% | 6.909.794,00 |
| 27.05.2025 | 319,46 | 323,28 | 318,10 | 323,08 | 2,40% | 1.436.344,00 |
| 23.05.2025 | 312,04 | 317,28 | 311,64 | 315,51 | -0,35% | 1.010.566,00 |
| 22.05.2025 | 315,51 | 318,60 | 313,91 | 316,63 | -0,29% | 1.479.705,00 |
| 21.05.2025 | 317,37 | 322,64 | 316,31 | 317,55 | -0,94% | 1.868.744,00 |
| 20.05.2025 | 316,96 | 321,00 | 315,36 | 320,55 | 0,08% | 1.326.716,00 |
| 19.05.2025 | 318,77 | 322,27 | 317,41 | 320,30 | -0,39% | 1.509.027,00 |
| 16.05.2025 | 320,16 | 322,19 | 317,18 | 321,56 | 0,88% | 1.575.130,00 |
| 15.05.2025 | 318,36 | 321,87 | 317,74 | 318,77 | -0,19% | 1.495.935,00 |
| 14.05.2025 | 316,95 | 321,86 | 316,79 | 319,39 | 0,23% | 1.461.176,00 |
| 13.05.2025 | 312,42 | 319,57 | 311,57 | 318,66 | 2,21% | 1.697.540,00 |
| 12.05.2025 | 320,00 | 320,00 | 308,58 | 311,77 | 1,96% | 2.428.601,00 |
| 09.05.2025 | 309,53 | 309,53 | 303,82 | 305,78 | -0,71% | 1.480.106,00 |
| 08.05.2025 | 311,22 | 313,00 | 307,70 | 307,96 | -0,12% | 1.602.684,00 |
| 07.05.2025 | 306,14 | 310,88 | 304,77 | 308,34 | 0,84% | 1.757.429,00 |
| 06.05.2025 | 302,89 | 308,65 | 302,29 | 305,78 | -0,99% | 1.626.000,00 |
| 05.05.2025 | 307,00 | 311,98 | 305,60 | 308,83 | 0,22% | 1.781.875,00 |
| 02.05.2025 | 305,27 | 310,58 | 304,19 | 308,15 | 2,81% | 1.935.561,00 |
| 01.05.2025 | 301,74 | 304,70 | 299,41 | 299,73 | 0,67% | 2.279.951,00 |
| 30.04.2025 | 294,51 | 299,98 | 293,85 | 297,74 | -1,48% | 2.728.064,00 |
| 29.04.2025 | 289,64 | 303,60 | 289,64 | 302,22 | 5,77% | 3.688.532,00 |
| 28.04.2025 | 288,02 | 289,41 | 281,70 | 285,74 | -1,34% | 3.378.640,00 |