292,175€
-0,84%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 293,73 | 296,77 | 293,73 | 295,55 | 0,31% | - |
| 31.10.2025 | 290,20 | 294,65 | 288,90 | 294,65 | 1,88% | 943,00 |
| 30.10.2025 | 293,75 | 295,55 | 288,65 | 289,20 | -2,10% | 1.496,00 |
| 29.10.2025 | 292,00 | 296,85 | 288,85 | 295,40 | 0,44% | 2.274,00 |
| 28.10.2025 | 296,05 | 301,85 | 282,50 | 294,10 | -1,23% | 1.891,00 |
| 27.10.2025 | 301,95 | 307,75 | 287,00 | 297,75 | -0,42% | 1.853,00 |
| 24.10.2025 | 291,95 | 301,90 | 291,15 | 299,00 | 3,34% | 712,00 |
| 23.10.2025 | 284,05 | 291,30 | 282,00 | 289,35 | 1,33% | 684,00 |
| 22.10.2025 | 288,00 | 288,60 | 283,20 | 285,55 | -0,64% | 1.142,00 |
| 21.10.2025 | 284,25 | 288,00 | 282,15 | 287,40 | 2,22% | 753,00 |
| 20.10.2025 | 280,70 | 282,25 | 280,40 | 281,15 | 1,41% | 170,00 |
| 17.10.2025 | 273,40 | 278,25 | 273,40 | 277,25 | -0,65% | 394,00 |
| 16.10.2025 | 277,00 | 279,05 | 276,95 | 279,05 | -0,30% | 29,00 |
| 15.10.2025 | 281,55 | 284,30 | 279,90 | 279,90 | -0,29% | 129,00 |
| 14.10.2025 | 283,85 | 284,70 | 278,25 | 280,70 | -2,20% | 129,00 |
| 13.10.2025 | 283,85 | 289,15 | 282,00 | 287,00 | 0,00% | 449,00 |
| 10.10.2025 | 297,95 | 297,95 | 287,00 | 287,00 | -4,29% | 69,00 |
| 09.10.2025 | 302,00 | 302,00 | 297,60 | 299,85 | -1,10% | 613,00 |
| 08.10.2025 | 297,85 | 303,30 | 297,85 | 303,20 | 2,76% | 55,00 |
| 07.10.2025 | 298,25 | 298,25 | 295,05 | 295,05 | -1,86% | 8,00 |
| 06.10.2025 | 298,30 | 301,60 | 298,30 | 300,65 | 0,40% | 192,00 |
| 03.10.2025 | 298,60 | 299,45 | 294,25 | 299,45 | 0,00% | 96,00 |
| 02.10.2025 | 298,80 | 302,95 | 298,80 | 299,45 | -0,08% | 197,00 |
| 01.10.2025 | 296,65 | 300,00 | 296,65 | 299,70 | 0,79% | 22,00 |
| 30.09.2025 | 295,60 | 299,50 | 295,60 | 297,35 | -0,20% | 170,00 |
| 29.09.2025 | 301,15 | 301,15 | 297,45 | 297,95 | 0,02% | 122,00 |
| 26.09.2025 | 300,30 | 300,30 | 297,90 | 297,90 | -1,91% | 152,00 |
| 25.09.2025 | 304,90 | 305,35 | 297,75 | 303,70 | -3,37% | 848,00 |
| 24.09.2025 | 314,30 | 314,30 | 314,30 | 314,30 | 0,56% | 30,00 |
| 23.09.2025 | 318,00 | 318,00 | 312,55 | 312,55 | -0,51% | 254,00 |
| 22.09.2025 | 318,20 | 318,20 | 312,85 | 314,15 | 0,61% | 26,00 |
| 19.09.2025 | 308,95 | 312,25 | 308,95 | 312,25 | 0,84% | 16,00 |
| 18.09.2025 | 296,75 | 309,65 | 296,75 | 309,65 | 6,78% | 220,00 |
| 17.09.2025 | 295,40 | 295,40 | 290,00 | 290,00 | -2,08% | 52,00 |
| 16.09.2025 | 297,20 | 297,25 | 296,00 | 296,15 | 0,70% | 146,00 |
| 15.09.2025 | 293,50 | 294,10 | 293,10 | 294,10 | -0,20% | 141,00 |
| 12.09.2025 | 294,70 | 294,70 | 294,70 | 294,70 | -1,42% | - |
| 11.09.2025 | 291,40 | 298,95 | 291,35 | 298,95 | 4,67% | 337,00 |
| 10.09.2025 | 308,00 | 308,00 | 284,20 | 285,60 | -7,15% | 246,00 |
| 09.09.2025 | 310,15 | 310,15 | 306,55 | 307,60 | 0,23% | 58,00 |
| 08.09.2025 | 291,10 | 306,90 | 291,10 | 306,90 | 3,61% | 21,00 |