270,025€
-2,57%
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 | 274,27 | 276,40 | 270,25 | 270,30 | -2,47% | - |
| 08.05.2025 | 276,00 | 279,95 | 273,40 | 277,15 | 2,78% | 634,00 |
| 07.05.2025 | 269,85 | 272,55 | 268,70 | 269,65 | -0,48% | 127,00 |
| 06.05.2025 | 272,10 | 272,10 | 267,60 | 270,95 | -1,51% | 360,00 |
| 05.05.2025 | 271,00 | 275,15 | 268,20 | 275,10 | 0,99% | 545,00 |
| 02.05.2025 | 264,05 | 275,00 | 264,05 | 272,40 | 3,69% | 785,00 |
| 30.04.2025 | 264,95 | 267,50 | 258,85 | 262,70 | -0,68% | 778,00 |
| 29.04.2025 | 248,40 | 265,70 | 248,40 | 264,50 | 5,23% | 525,00 |
| 28.04.2025 | 254,30 | 256,55 | 248,35 | 251,35 | -0,42% | 695,00 |
| 25.04.2025 | 250,00 | 254,00 | 246,35 | 252,40 | 1,75% | 285,00 |
| 24.04.2025 | 234,40 | 248,05 | 234,10 | 248,05 | 4,20% | 737,00 |
| 23.04.2025 | 231,00 | 239,50 | 230,00 | 238,05 | 5,43% | 649,00 |
| 22.04.2025 | 219,00 | 225,80 | 218,00 | 225,80 | -1,95% | 359,00 |
| 17.04.2025 | 229,30 | 231,40 | 229,30 | 230,30 | 1,45% | 112,00 |
| 16.04.2025 | 228,20 | 231,60 | 226,35 | 227,00 | -2,37% | 290,00 |
| 15.04.2025 | 230,05 | 233,90 | 228,30 | 232,50 | 0,67% | 324,00 |
| 14.04.2025 | 231,00 | 235,00 | 229,20 | 230,95 | 0,79% | 504,00 |
| 11.04.2025 | 226,55 | 230,00 | 220,80 | 229,15 | 1,71% | 226,00 |
| 10.04.2025 | 238,15 | 239,95 | 223,30 | 225,30 | -7,11% | 820,00 |
| 09.04.2025 | 207,00 | 242,55 | 204,50 | 242,55 | 15,50% | 1.920,00 |
| 08.04.2025 | 216,60 | 222,05 | 210,00 | 210,00 | -2,28% | 1.537,00 |
| 07.04.2025 | 200,10 | 219,50 | 185,00 | 214,90 | 0,73% | 2.649,00 |
| 04.04.2025 | 222,40 | 224,70 | 211,70 | 213,35 | -5,56% | 1.677,00 |
| 03.04.2025 | 235,15 | 237,00 | 221,85 | 225,90 | -7,27% | 966,00 |
| 02.04.2025 | 238,70 | 243,60 | 235,10 | 243,60 | 2,92% | 311,00 |
| 01.04.2025 | 235,20 | 238,80 | 233,65 | 236,70 | 1,26% | 266,00 |
| 31.03.2025 | 236,05 | 236,05 | 230,70 | 233,75 | -1,04% | 1.055,00 |
| 28.03.2025 | 241,40 | 244,80 | 236,20 | 236,20 | -2,98% | 622,00 |
| 27.03.2025 | 245,00 | 245,65 | 240,40 | 243,45 | -0,49% | 456,00 |
| 26.03.2025 | 249,95 | 251,00 | 244,55 | 244,65 | -1,59% | 258,00 |
| 25.03.2025 | 246,80 | 248,60 | 246,20 | 248,60 | 0,26% | 549,00 |
| 24.03.2025 | 244,20 | 247,95 | 244,20 | 247,95 | 1,20% | 712,00 |
| 21.03.2025 | 238,10 | 245,00 | 234,95 | 245,00 | 2,51% | 260,00 |
| 20.03.2025 | 240,50 | 241,00 | 235,45 | 239,00 | 0,42% | 483,00 |
| 19.03.2025 | 232,20 | 240,30 | 232,15 | 238,00 | 1,88% | 449,00 |
| 18.03.2025 | 233,60 | 234,90 | 231,00 | 233,60 | -0,26% | 381,00 |
| 17.03.2025 | 225,45 | 236,40 | 225,45 | 234,20 | 2,83% | 665,00 |
| 14.03.2025 | 224,05 | 227,85 | 223,15 | 227,75 | 2,24% | 597,00 |
| 13.03.2025 | 220,15 | 226,65 | 217,85 | 222,75 | 2,23% | 559,00 |
| 12.03.2025 | 215,75 | 225,15 | 215,50 | 217,90 | 1,77% | 2.557,00 |
| 11.03.2025 | 215,30 | 217,55 | 211,40 | 214,10 | -0,76% | 1.996,00 |
| 10.03.2025 | 223,40 | 223,70 | 213,65 | 215,75 | -3,64% | 2.228,00 |
| 07.03.2025 | 225,90 | 225,90 | 215,55 | 223,90 | -0,51% | 1.479,00 |
| 06.03.2025 | 225,25 | 226,75 | 219,10 | 225,05 | -1,23% | 1.069,00 |
| 05.03.2025 | 228,80 | 229,10 | 222,25 | 227,85 | 0,09% | 923,00 |
| 04.03.2025 | 230,60 | 232,00 | 222,65 | 227,65 | -1,17% | 2.347,00 |
| 03.03.2025 | 240,25 | 241,80 | 229,35 | 230,35 | -3,21% | 3.633,00 |
| 28.02.2025 | 239,95 | 241,65 | 237,40 | 238,00 | -0,65% | 1.823,00 |
| 27.02.2025 | 244,30 | 247,20 | 239,35 | 239,55 | -1,42% | 1.691,00 |
| 26.02.2025 | 239,25 | 244,10 | 238,05 | 243,00 | 2,02% | 824,00 |
| 25.02.2025 | 240,65 | 242,10 | 235,65 | 238,20 | -1,18% | 1.592,00 |
| 24.02.2025 | 245,95 | 251,65 | 240,95 | 241,05 | -2,31% | 1.934,00 |
| 21.02.2025 | 256,80 | 258,85 | 246,25 | 246,75 | -4,40% | 1.918,00 |
| 20.02.2025 | 262,55 | 263,05 | 257,05 | 258,10 | -2,23% | 1.441,00 |
| 19.02.2025 | 275,15 | 281,90 | 254,10 | 264,00 | -8,08% | 4.428,00 |
| 18.02.2025 | 280,30 | 287,25 | 280,30 | 287,20 | 2,22% | 603,00 |
| 17.02.2025 | 280,50 | 283,55 | 279,00 | 280,95 | 0,16% | 1.100,00 |
| 14.02.2025 | 284,55 | 284,55 | 278,40 | 280,50 | -1,54% | 395,00 |
| 13.02.2025 | 282,35 | 285,10 | 280,30 | 284,90 | 0,02% | 557,00 |
| 12.02.2025 | 292,35 | 294,05 | 284,00 | 284,85 | -2,21% | 289,00 |
| 11.02.2025 | 296,70 | 296,70 | 290,00 | 291,30 | -1,34% | 640,00 |
| 10.02.2025 | 295,00 | 295,35 | 290,00 | 295,25 | 1,74% | 1.434,00 |
| 07.02.2025 | 292,90 | 297,45 | 288,40 | 290,20 | -0,46% | 367,00 |
| 06.02.2025 | 292,45 | 295,00 | 289,75 | 291,55 | 0,81% | 417,00 |
| 05.02.2025 | 289,00 | 290,60 | 284,95 | 289,20 | 0,28% | 609,00 |
| 04.02.2025 | 288,50 | 289,60 | 285,50 | 288,40 | -0,35% | 1.043,00 |
| 03.02.2025 | 283,00 | 290,70 | 282,00 | 289,40 | 0,19% | 1.167,00 |
| 31.01.2025 | 289,35 | 292,85 | 287,95 | 288,85 | 1,80% | 599,00 |
| 30.01.2025 | 280,50 | 285,40 | 277,55 | 283,75 | 1,90% | 1.060,00 |
| 29.01.2025 | 288,00 | 289,95 | 278,45 | 278,45 | -2,16% | 553,00 |
| 28.01.2025 | 279,20 | 285,45 | 273,00 | 284,60 | 3,53% | 1.311,00 |
| 27.01.2025 | 299,35 | 299,35 | 272,30 | 274,90 | -9,36% | 2.251,00 |
| 24.01.2025 | 310,85 | 312,00 | 303,30 | 303,30 | -2,48% | 348,00 |
| 23.01.2025 | 306,90 | 311,25 | 305,80 | 311,00 | 0,50% | 813,00 |
| 22.01.2025 | 299,65 | 310,90 | 298,35 | 309,45 | 3,91% | 1.162,00 |
| 21.01.2025 | 293,45 | 298,95 | 290,30 | 297,80 | 1,48% | 1.225,00 |
| 20.01.2025 | 297,30 | 297,75 | 293,05 | 293,45 | -1,08% | 977,00 |
| 17.01.2025 | 290,15 | 297,40 | 289,20 | 296,65 | 2,26% | 635,00 |
| 16.01.2025 | 292,90 | 295,00 | 290,10 | 290,10 | -0,45% | 396,00 |
| 15.01.2025 | 285,15 | 294,50 | 284,75 | 291,40 | 3,22% | 604,00 |
| 14.01.2025 | 288,40 | 288,40 | 281,10 | 282,30 | -1,21% | 309,00 |
| 13.01.2025 | 290,05 | 292,25 | 285,50 | 285,75 | -2,01% | 748,00 |
| 10.01.2025 | 291,70 | 295,65 | 290,45 | 291,60 | -0,90% | 346,00 |
| 09.01.2025 | 292,25 | 294,25 | 292,25 | 294,25 | 0,20% | 134,00 |
| 08.01.2025 | 293,25 | 296,65 | 291,50 | 293,65 | 0,20% | 598,00 |
| 07.01.2025 | 294,45 | 298,10 | 289,00 | 293,05 | -1,33% | 443,00 |
| 06.01.2025 | 296,00 | 302,60 | 293,45 | 297,00 | 0,27% | 408,00 |
| 03.01.2025 | 289,70 | 296,20 | 289,05 | 296,20 | 2,19% | 462,00 |
| 02.01.2025 | 289,75 | 297,25 | 289,00 | 289,85 | 0,61% | 737,00 |
| 30.12.2024 | 292,75 | 293,05 | 288,10 | 288,10 | -1,23% | 181,00 |
| 27.12.2024 | 295,20 | 296,95 | 289,00 | 291,70 | 0,26% | 371,00 |
| 23.12.2024 | 290,00 | 292,75 | 288,80 | 290,95 | 0,57% | 438,00 |
| 20.12.2024 | 286,75 | 293,00 | 281,90 | 289,30 | -0,69% | 1.758,00 |
| 19.12.2024 | 291,60 | 293,10 | 289,10 | 291,30 | 0,45% | 476,00 |
| 18.12.2024 | 298,15 | 299,95 | 289,30 | 290,00 | -2,31% | 316,00 |
| 17.12.2024 | 298,45 | 299,00 | 295,35 | 296,85 | -0,65% | 653,00 |
| 16.12.2024 | 292,00 | 302,05 | 291,15 | 298,80 | 2,22% | 742,00 |
| 13.12.2024 | 294,65 | 295,15 | 288,55 | 292,30 | -1,07% | 626,00 |
| 12.12.2024 | 294,00 | 295,45 | 291,50 | 295,45 | 0,36% | 627,00 |
| 11.12.2024 | 287,60 | 295,90 | 286,90 | 294,40 | 2,85% | 580,00 |