305,780$
-0,71%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.774.697,00 |
| 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 |
| 25.04.2025 | 279,99 | 290,50 | 279,45 | 289,63 | 2,79% | 2.414.012,00 |
| 24.04.2025 | 270,30 | 283,00 | 270,00 | 281,78 | 6,16% | 2.162.591,00 |
| 23.04.2025 | 266,78 | 272,81 | 264,79 | 265,42 | 2,82% | 1.689.948,00 |
| 22.04.2025 | 255,23 | 260,67 | 251,95 | 258,15 | 2,62% | 1.385.362,00 |
| 21.04.2025 | 257,02 | 257,16 | 247,70 | 251,56 | -3,33% | 1.492.152,00 |
| 17.04.2025 | 262,79 | 263,16 | 257,88 | 260,22 | 0,37% | 1.914.745,00 |
| 16.04.2025 | 256,51 | 262,08 | 254,48 | 259,26 | -1,91% | 2.168.140,00 |
| 15.04.2025 | 262,00 | 266,08 | 260,80 | 264,31 | 1,44% | 1.799.108,00 |
| 14.04.2025 | 264,60 | 265,59 | 257,65 | 260,56 | 0,42% | 1.422.336,00 |
| 11.04.2025 | 253,52 | 260,42 | 248,55 | 259,47 | 2,15% | 1.647.645,00 |
| 10.04.2025 | 256,88 | 258,55 | 244,99 | 254,02 | -4,02% | 2.589.086,00 |
| 09.04.2025 | 230,70 | 266,65 | 229,60 | 264,65 | 14,25% | 4.235.859,00 |
| 08.04.2025 | 237,81 | 244,30 | 228,20 | 231,64 | -0,93% | 2.629.400,00 |
| 07.04.2025 | 229,65 | 245,66 | 221,56 | 233,82 | 0,40% | 4.128.065,00 |
| 04.04.2025 | 243,53 | 246,22 | 232,37 | 232,88 | -6,44% | 4.203.157,00 |
| 03.04.2025 | 252,34 | 255,19 | 245,42 | 248,91 | -6,05% | 2.993.536,00 |
| 02.04.2025 | 253,52 | 265,73 | 253,44 | 264,94 | 2,38% | 1.825.995,00 |
| 01.04.2025 | 252,64 | 259,48 | 251,82 | 258,79 | 1,75% | 1.313.469,00 |
| 31.03.2025 | 253,09 | 254,97 | 248,52 | 254,33 | -0,92% | 2.258.046,00 |
| 28.03.2025 | 262,31 | 263,23 | 255,87 | 256,69 | -2,23% | 1.249.058,00 |
| 27.03.2025 | 261,98 | 263,98 | 258,21 | 262,54 | -0,33% | 1.349.410,00 |
| 26.03.2025 | 269,30 | 269,30 | 262,52 | 263,41 | -2,12% | 1.384.419,00 |
| 25.03.2025 | 267,15 | 269,71 | 265,97 | 269,11 | 0,73% | 1.249.757,00 |
| 24.03.2025 | 266,00 | 268,24 | 264,00 | 267,15 | 1,80% | 2.460.906,00 |
| 21.03.2025 | 254,91 | 266,95 | 252,06 | 262,42 | 1,52% | 5.699.876,00 |
| 20.03.2025 | 255,93 | 259,86 | 254,88 | 258,50 | -0,08% | 1.718.517,00 |
| 19.03.2025 | 255,00 | 262,14 | 254,08 | 258,70 | 1,90% | 2.735.617,00 |
| 18.03.2025 | 252,04 | 255,99 | 251,35 | 253,88 | -0,48% | 1.763.755,00 |
| 17.03.2025 | 246,25 | 258,14 | 246,25 | 255,11 | 3,10% | 2.770.396,00 |
| 14.03.2025 | 241,68 | 248,00 | 241,46 | 247,43 | 2,43% | 2.271.448,00 |
| 13.03.2025 | 240,76 | 247,20 | 239,80 | 241,56 | 0,98% | 2.134.659,00 |
| 12.03.2025 | 240,15 | 244,99 | 239,14 | 239,22 | 2,12% | 2.319.397,00 |
| 11.03.2025 | 234,00 | 238,41 | 230,09 | 234,25 | 0,12% | 2.633.116,00 |
| 10.03.2025 | 238,18 | 238,80 | 231,51 | 233,96 | -3,80% | 3.014.243,00 |
| 07.03.2025 | 241,76 | 245,08 | 233,78 | 243,21 | 0,02% | 2.405.998,00 |
| 06.03.2025 | 238,97 | 245,34 | 237,54 | 243,16 | -0,63% | 2.662.088,00 |
| 05.03.2025 | 240,02 | 246,79 | 238,65 | 244,70 | 1,41% | 1.654.570,00 |
| 04.03.2025 | 240,40 | 246,47 | 233,72 | 241,29 | -0,19% | 2.629.103,00 |
| 03.03.2025 | 253,01 | 253,45 | 240,35 | 241,74 | -3,50% | 2.043.915,00 |
| 28.02.2025 | 249,80 | 253,77 | 245,81 | 250,50 | 0,78% | 2.102.497,00 |
| 27.02.2025 | 255,80 | 257,92 | 248,28 | 248,56 | -2,12% | 2.589.229,00 |
| 26.02.2025 | 251,10 | 256,58 | 249,07 | 253,94 | 2,02% | 2.828.818,00 |
| 25.02.2025 | 251,50 | 253,68 | 247,50 | 248,90 | -1,60% | 2.738.560,00 |
| 24.02.2025 | 261,80 | 262,42 | 251,27 | 252,95 | -2,09% | 4.259.516,00 |
| 21.02.2025 | 269,79 | 270,44 | 256,83 | 258,34 | -4,40% | 4.553.680,00 |
| 20.02.2025 | 274,50 | 277,63 | 268,71 | 270,23 | -1,39% | 3.580.176,00 |
| 19.02.2025 | 285,22 | 286,49 | 264,62 | 274,04 | -8,78% | 7.440.888,00 |
| 18.02.2025 | 297,10 | 300,86 | 292,57 | 300,43 | 1,78% | 2.703.133,00 |
| 14.02.2025 | 295,92 | 296,01 | 291,96 | 295,19 | -0,33% | 2.105.158,00 |
| 13.02.2025 | 294,00 | 297,51 | 293,47 | 296,16 | 0,72% | 1.791.846,00 |
| 12.02.2025 | 296,20 | 298,09 | 291,96 | 294,05 | -3,23% | 1.091.841,00 |
| 11.02.2025 | 301,47 | 304,11 | 298,63 | 303,87 | -0,58% | 936.709,00 |
| 10.02.2025 | 303,83 | 305,89 | 301,22 | 305,63 | 1,99% | 1.232.094,00 |
| 07.02.2025 | 304,01 | 309,89 | 297,37 | 299,68 | -1,07% | 1.411.501,00 |
| 06.02.2025 | 302,55 | 306,75 | 300,66 | 302,91 | 0,09% | 814.524,00 |
| 05.02.2025 | 298,00 | 303,73 | 295,83 | 302,65 | 0,99% | 986.642,00 |
| 04.02.2025 | 295,11 | 300,28 | 295,11 | 299,67 | 0,46% | 1.010.855,00 |
| 03.02.2025 | 292,32 | 299,47 | 289,83 | 298,30 | 0,23% | 1.435.126,00 |
| 31.01.2025 | 299,60 | 304,72 | 297,33 | 297,62 | -0,05% | 1.297.317,00 |
| 30.01.2025 | 292,24 | 298,28 | 292,00 | 297,76 | 2,72% | 1.336.091,00 |
| 29.01.2025 | 296,83 | 298,60 | 288,36 | 289,88 | -3,15% | 1.371.525,00 |
| 28.01.2025 | 289,46 | 299,54 | 285,28 | 299,30 | 3,25% | 2.256.670,00 |
| 27.01.2025 | 305,61 | 309,92 | 285,06 | 289,87 | -9,55% | 3.652.819,00 |
| 24.01.2025 | 324,45 | 325,03 | 317,56 | 320,48 | -1,24% | 1.392.201,00 |
| 23.01.2025 | 319,00 | 324,57 | 318,00 | 324,52 | 0,94% | 1.416.933,00 |
| 22.01.2025 | 313,86 | 324,60 | 313,77 | 321,49 | 3,38% | 1.938.092,00 |
| 21.01.2025 | 307,28 | 311,58 | 304,39 | 310,97 | 1,76% | 1.757.526,00 |
| 17.01.2025 | 305,87 | 307,05 | 302,61 | 305,60 | 2,24% | 1.567.570,00 |
| 16.01.2025 | 303,00 | 304,06 | 298,68 | 298,90 | -0,61% | 1.322.442,00 |
| 15.01.2025 | 301,88 | 304,00 | 300,35 | 300,72 | 2,22% | 1.819.951,00 |
| 14.01.2025 | 293,55 | 295,33 | 289,00 | 294,19 | 0,58% | 1.247.380,00 |
| 13.01.2025 | 298,00 | 298,36 | 290,91 | 292,50 | -2,17% | 1.781.682,00 |
| 10.01.2025 | 298,77 | 302,72 | 297,32 | 299,00 | -1,23% | 1.330.535,00 |
| 08.01.2025 | 303,04 | 306,77 | 301,42 | 302,73 | 0,35% | 1.117.133,00 |
| 07.01.2025 | 307,20 | 308,89 | 298,48 | 301,67 | -2,10% | 1.386.426,00 |
| 06.01.2025 | 306,46 | 315,55 | 306,46 | 308,14 | 1,41% | 1.485.284,00 |
| 03.01.2025 | 300,49 | 306,23 | 297,63 | 303,86 | 2,08% | 1.149.118,00 |
| 02.01.2025 | 304,84 | 306,05 | 295,79 | 297,66 | -0,93% | 1.132.569,00 |
| 31.12.2024 | 302,39 | 303,08 | 299,76 | 300,46 | -0,46% | 900.596,00 |
| 30.12.2024 | 302,28 | 304,42 | 298,25 | 301,86 | -1,04% | 1.153.511,00 |
| 27.12.2024 | 303,67 | 306,78 | 300,95 | 305,03 | -1,19% | 988.337,00 |
| 26.12.2024 | 305,57 | 310,24 | 305,47 | 308,69 | 0,04% | 753.594,00 |
| 24.12.2024 | 304,60 | 308,93 | 303,14 | 308,58 | 1,37% | 575.286,00 |
| 23.12.2024 | 302,17 | 304,77 | 299,84 | 304,41 | 0,98% | 1.198.009,00 |
| 20.12.2024 | 296,71 | 306,50 | 295,98 | 301,47 | 0,53% | 3.042.406,00 |
| 19.12.2024 | 304,67 | 306,81 | 299,77 | 299,87 | -0,45% | 1.738.012,00 |
| 18.12.2024 | 309,03 | 313,99 | 299,43 | 301,24 | -3,25% | 1.687.056,00 |
| 17.12.2024 | 312,88 | 315,73 | 310,35 | 311,35 | -0,68% | 1.627.893,00 |
| 16.12.2024 | 309,54 | 317,25 | 306,50 | 313,49 | 2,20% | 1.743.165,00 |
| 13.12.2024 | 305,78 | 308,17 | 301,65 | 306,75 | -0,48% | 1.544.108,00 |