236,075€
-3,03%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 292,20 | 294,95 | 285,10 | 286,25 | -2,44% | 1.069,00 |
| 09.12.2024 | 292,00 | 296,65 | 289,30 | 293,40 | 0,70% | 369,00 |
| 06.12.2024 | 286,55 | 293,10 | 284,90 | 291,35 | 1,48% | 1.032,00 |
| 05.12.2024 | 306,45 | 307,50 | 285,90 | 287,10 | -6,95% | 1.864,00 |
| 04.12.2024 | 297,90 | 309,95 | 297,90 | 308,55 | 3,54% | 1.648,00 |
| 03.12.2024 | 295,80 | 298,00 | 289,85 | 298,00 | 0,73% | 570,00 |
| 02.12.2024 | 290,35 | 297,65 | 290,35 | 295,85 | 1,61% | 697,00 |
| 29.11.2024 | 288,05 | 292,80 | 288,05 | 291,15 | 0,87% | 315,00 |
| 28.11.2024 | 289,00 | 290,55 | 288,65 | 288,65 | 0,23% | 179,00 |
| 27.11.2024 | 295,05 | 295,05 | 286,65 | 288,00 | -2,54% | 1.618,00 |
| 26.11.2024 | 297,55 | 300,95 | 295,50 | 295,50 | -0,47% | 526,00 |
| 25.11.2024 | 300,15 | 302,55 | 295,05 | 296,90 | -1,20% | 770,00 |
| 22.11.2024 | 291,45 | 300,50 | 288,00 | 300,50 | 3,38% | 3.089,00 |
| 21.11.2024 | 287,67 | 291,85 | 285,85 | 290,67 | 1,16% | - |
| 20.11.2024 | 282,80 | 287,35 | 281,00 | 287,35 | 2,24% | 719,00 |
| 19.11.2024 | 277,60 | 281,85 | 275,50 | 281,05 | 1,52% | 1.001,00 |
| 18.11.2024 | 276,00 | 279,95 | 273,90 | 276,85 | 0,78% | 4.190,00 |
| 15.11.2024 | 285,00 | 285,00 | 272,65 | 274,70 | -4,62% | 1.045,00 |
| 14.11.2024 | 290,90 | 291,00 | 284,05 | 288,00 | -1,17% | 1.547,00 |
| 13.11.2024 | 280,75 | 293,50 | 277,00 | 291,40 | 3,72% | 1.932,00 |
| 12.11.2024 | 283,75 | 288,95 | 279,00 | 280,95 | -0,62% | 965,00 |
| 11.11.2024 | 282,85 | 286,00 | 278,35 | 282,70 | 0,68% | 1.365,00 |
| 08.11.2024 | 281,45 | 282,50 | 278,65 | 280,80 | 0,18% | 801,00 |
| 07.11.2024 | 276,25 | 282,15 | 274,55 | 280,30 | 1,63% | 1.322,00 |
| 06.11.2024 | 271,00 | 283,95 | 271,00 | 275,80 | 2,99% | 3.762,00 |
| 05.11.2024 | 267,35 | 269,95 | 265,30 | 267,80 | 0,73% | 1.307,00 |
| 04.11.2024 | 258,90 | 268,45 | 256,70 | 265,85 | 2,23% | 1.115,00 |