243,550€
-0,59%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 243,48 | 243,90 | 243,15 | 243,55 | -0,59% | - |
| 12.09.2024 | 242,00 | 245,00 | 240,00 | 245,00 | 2,51% | 588,00 |
| 11.09.2024 | 229,40 | 239,20 | 229,40 | 239,00 | 3,04% | 1.344,00 |
| 10.09.2024 | 227,40 | 232,50 | 227,30 | 231,95 | 2,23% | 427,00 |
| 09.09.2024 | 223,30 | 227,80 | 223,30 | 226,90 | 1,86% | 772,00 |
| 06.09.2024 | 225,40 | 227,00 | 221,05 | 222,75 | -1,07% | 2.538,00 |
| 05.09.2024 | 228,20 | 230,65 | 224,85 | 225,15 | -2,41% | 895,00 |
| 04.09.2024 | 228,80 | 230,75 | 225,10 | 230,70 | -0,47% | 1.164,00 |
| 03.09.2024 | 241,20 | 243,05 | 231,65 | 231,80 | -4,73% | 679,00 |
| 02.09.2024 | 242,10 | 244,50 | 241,50 | 243,30 | 0,19% | 404,00 |
| 30.08.2024 | 241,65 | 244,15 | 240,55 | 242,85 | 1,72% | 533,00 |
| 29.08.2024 | 235,90 | 244,80 | 235,00 | 238,75 | 1,10% | 624,00 |
| 28.08.2024 | 242,05 | 242,05 | 234,35 | 236,15 | -1,34% | 865,00 |
| 27.08.2024 | 240,25 | 241,25 | 237,75 | 239,35 | -0,46% | 361,00 |
| 26.08.2024 | 245,80 | 246,25 | 236,40 | 240,45 | -1,74% | 847,00 |
| 23.08.2024 | 249,95 | 250,55 | 244,30 | 244,70 | -1,47% | 385,00 |
| 22.08.2024 | 256,20 | 258,75 | 247,50 | 248,35 | -2,61% | 763,00 |
| 21.08.2024 | 254,25 | 255,00 | 252,00 | 255,00 | 1,05% | 943,00 |
| 20.08.2024 | 255,90 | 256,10 | 251,95 | 252,35 | -0,18% | 925,00 |