291,100€
1,06%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 290,50 | 292,45 | 290,27 | 291,67 | 1,26% | - |
| 30.07.2026 | 292,70 | 295,70 | 286,30 | 288,05 | -2,02% | 486,00 |
| 29.07.2026 | 303,95 | 306,75 | 294,00 | 294,00 | -2,36% | 1.387,00 |
| 28.07.2026 | 306,85 | 310,00 | 300,05 | 301,10 | 1,72% | 843,00 |
| 27.07.2026 | 290,70 | 300,55 | 290,70 | 296,00 | 1,44% | 677,00 |
| 24.07.2026 | 289,00 | 293,20 | 287,80 | 291,80 | -0,15% | 641,00 |
| 23.07.2026 | 297,45 | 298,50 | 292,25 | 292,25 | -1,02% | 1.319,00 |
| 22.07.2026 | 299,95 | 301,95 | 294,90 | 295,25 | -2,59% | 623,00 |
| 21.07.2026 | 294,35 | 303,15 | 287,45 | 303,10 | 4,66% | 859,00 |
| 20.07.2026 | 290,55 | 294,45 | 288,00 | 289,60 | 0,56% | 947,00 |
| 17.07.2026 | 319,00 | 319,00 | 281,10 | 288,00 | -9,49% | 3.660,00 |
| 16.07.2026 | 326,75 | 328,50 | 312,55 | 318,20 | -1,91% | 516,00 |
| 15.07.2026 | 330,15 | 335,85 | 323,35 | 324,40 | -2,23% | 247,00 |
| 14.07.2026 | 331,85 | 334,40 | 320,00 | 331,80 | -0,12% | 566,00 |
| 13.07.2026 | 331,30 | 348,00 | 331,30 | 332,20 | -1,42% | 1.245,00 |
| 10.07.2026 | 337,40 | 339,85 | 332,00 | 337,00 | 0,39% | 1.242,00 |
| 09.07.2026 | 330,05 | 335,70 | 321,25 | 335,70 | 4,34% | 313,00 |
| 08.07.2026 | 323,85 | 326,65 | 320,00 | 321,75 | -1,27% | 212,00 |
| 07.07.2026 | 327,00 | 334,00 | 320,95 | 325,90 | -0,15% | 779,00 |
| 06.07.2026 | 326,00 | 330,45 | 324,50 | 326,40 | -1,09% | 457,00 |
| 03.07.2026 | 327,45 | 330,50 | 326,00 | 330,00 | 1,43% | 185,00 |
| 02.07.2026 | 330,60 | 332,15 | 324,95 | 325,35 | -2,65% | 685,00 |
| 01.07.2026 | 329,15 | 335,60 | 328,40 | 334,20 | 2,03% | 290,00 |
| 30.06.2026 | 326,10 | 333,45 | 325,05 | 327,55 | -0,06% | 319,00 |
| 29.06.2026 | 334,80 | 338,95 | 325,65 | 327,75 | -1,21% | 1.504,00 |
| 26.06.2026 | 318,45 | 331,75 | 314,85 | 331,75 | 2,77% | 636,00 |
| 25.06.2026 | 331,30 | 332,00 | 321,00 | 322,80 | -1,90% | 738,00 |
| 24.06.2026 | 335,00 | 337,65 | 328,85 | 329,05 | -1,23% | 429,00 |
| 23.06.2026 | 337,20 | 340,05 | 333,00 | 333,15 | -0,36% | 996,00 |
| 22.06.2026 | 337,95 | 342,55 | 331,70 | 334,35 | -0,67% | 460,00 |
| 19.06.2026 | 337,75 | 338,00 | 335,35 | 336,60 | -0,68% | 220,00 |
| 18.06.2026 | 340,35 | 344,85 | 337,15 | 338,90 | -0,15% | 582,00 |
| 17.06.2026 | 335,35 | 345,60 | 332,65 | 339,40 | 1,21% | 453,00 |
| 16.06.2026 | 338,95 | 342,00 | 335,35 | 335,35 | -1,54% | 329,00 |
| 15.06.2026 | 340,25 | 342,85 | 337,10 | 340,60 | 2,95% | 1.024,00 |
| 12.06.2026 | 332,85 | 335,80 | 327,20 | 330,85 | -0,06% | 364,00 |
| 11.06.2026 | 333,50 | 338,20 | 330,00 | 331,05 | -0,59% | 738,00 |
| 10.06.2026 | 336,15 | 342,80 | 331,25 | 333,00 | 0,14% | 606,00 |
| 09.06.2026 | 343,80 | 351,15 | 329,00 | 332,55 | -2,52% | 595,00 |
| 08.06.2026 | 327,50 | 342,90 | 326,50 | 341,15 | 4,01% | 604,00 |
| 05.06.2026 | 350,05 | 351,85 | 324,00 | 328,00 | -7,51% | 1.401,00 |
| 04.06.2026 | 348,05 | 355,75 | 346,10 | 354,65 | 1,55% | 763,00 |
| 03.06.2026 | 358,30 | 359,00 | 346,35 | 349,25 | -1,62% | 565,00 |
| 02.06.2026 | 355,00 | 356,00 | 346,00 | 355,00 | -0,10% | 653,00 |
| 01.06.2026 | 332,95 | 355,50 | 329,35 | 355,35 | 10,07% | 2.255,00 |
| 29.05.2026 | 321,00 | 323,05 | 319,60 | 322,85 | 0,99% | 1.294,00 |
| 28.05.2026 | 320,35 | 322,95 | 316,20 | 319,70 | -0,31% | 912,00 |
| 27.05.2026 | 329,55 | 329,95 | 319,60 | 320,70 | -2,34% | 692,00 |
| 26.05.2026 | 326,30 | 329,55 | 317,10 | 328,40 | 0,14% | 816,00 |
| 25.05.2026 | 326,75 | 329,10 | 324,45 | 327,95 | 1,69% | 696,00 |
| 22.05.2026 | 310,05 | 328,05 | 308,60 | 322,50 | 4,40% | 1.251,00 |
| 21.05.2026 | 299,90 | 310,90 | 297,75 | 308,90 | 3,16% | 1.005,00 |
| 20.05.2026 | 292,45 | 300,00 | 284,00 | 299,45 | 2,52% | 1.184,00 |
| 19.05.2026 | 295,00 | 297,05 | 292,10 | 292,10 | -1,48% | 563,00 |
| 18.05.2026 | 298,05 | 300,00 | 293,45 | 296,50 | -0,77% | 1.440,00 |
| 15.05.2026 | 301,55 | 303,00 | 297,00 | 298,80 | -0,73% | 557,00 |
| 14.05.2026 | 303,40 | 306,00 | 300,85 | 301,00 | -0,12% | 406,00 |
| 13.05.2026 | 305,65 | 307,50 | 298,00 | 301,35 | -0,94% | 970,00 |
| 12.05.2026 | 309,20 | 309,20 | 303,75 | 304,20 | -1,30% | 1.334,00 |
| 11.05.2026 | 307,95 | 309,20 | 300,05 | 308,20 | 0,20% | 1.827,00 |
| 08.05.2026 | 303,45 | 309,15 | 301,55 | 307,60 | 0,82% | 1.061,00 |
| 07.05.2026 | 300,95 | 307,95 | 300,10 | 305,10 | 1,28% | 1.448,00 |
| 06.05.2026 | 300,00 | 302,20 | 296,25 | 301,25 | -0,53% | 1.182,00 |
| 05.05.2026 | 299,95 | 302,85 | 296,60 | 302,85 | 1,25% | 941,00 |
| 04.05.2026 | 288,95 | 299,60 | 287,20 | 299,10 | 6,37% | 2.642,00 |
| 30.04.2026 | 281,75 | 282,25 | 273,90 | 281,20 | -0,41% | 594,00 |
| 29.04.2026 | 279,15 | 282,35 | 270,05 | 282,35 | 2,49% | 355,00 |
| 28.04.2026 | 289,00 | 289,00 | 272,00 | 275,50 | -4,31% | 1.818,00 |
| 27.04.2026 | 286,50 | 288,50 | 281,60 | 287,90 | 1,12% | 2.106,00 |
| 24.04.2026 | 271,35 | 285,65 | 270,20 | 284,70 | 5,88% | 2.142,00 |
| 23.04.2026 | 279,90 | 281,95 | 266,40 | 268,90 | -4,95% | 601,00 |
| 22.04.2026 | 279,50 | 283,25 | 279,10 | 282,90 | 2,17% | 782,00 |
| 21.04.2026 | 271,80 | 280,50 | 271,40 | 276,90 | 2,75% | 525,00 |
| 20.04.2026 | 262,95 | 270,00 | 261,80 | 269,50 | 2,32% | 441,00 |
| 17.04.2026 | 261,05 | 267,65 | 260,30 | 263,40 | 1,62% | 646,00 |
| 16.04.2026 | 260,75 | 264,20 | 258,75 | 259,20 | 0,54% | 1.029,00 |
| 15.04.2026 | 247,05 | 259,75 | 247,05 | 257,80 | 3,68% | 849,00 |
| 14.04.2026 | 247,10 | 251,95 | 244,50 | 248,65 | 1,93% | 926,00 |
| 13.04.2026 | 227,25 | 244,70 | 225,75 | 243,95 | 7,66% | 413,00 |
| 10.04.2026 | 240,65 | 242,25 | 226,20 | 226,60 | -5,41% | 1.095,00 |
| 09.04.2026 | 246,75 | 248,00 | 238,65 | 239,55 | -2,70% | 401,00 |
| 08.04.2026 | 246,00 | 249,95 | 244,20 | 246,20 | 3,25% | 540,00 |
| 07.04.2026 | 240,10 | 244,05 | 237,75 | 238,45 | -0,44% | 1.243,00 |
| 02.04.2026 | 240,00 | 240,20 | 236,20 | 239,50 | -0,70% | 329,00 |
| 01.04.2026 | 240,40 | 243,65 | 236,60 | 241,20 | 1,52% | 311,00 |
| 31.03.2026 | 238,05 | 239,35 | 236,80 | 237,60 | 1,15% | 153,00 |
| 30.03.2026 | 236,50 | 239,70 | 234,00 | 234,90 | -0,21% | 536,00 |
| 27.03.2026 | 241,45 | 242,05 | 235,40 | 235,40 | -3,60% | 244,00 |
| 26.03.2026 | 242,95 | 245,75 | 241,05 | 244,20 | 0,12% | 397,00 |
| 25.03.2026 | 247,10 | 248,70 | 240,00 | 243,90 | -1,47% | 82,00 |
| 24.03.2026 | 252,60 | 253,75 | 240,00 | 247,55 | -2,04% | 1.422,00 |
| 23.03.2026 | 242,85 | 256,95 | 242,35 | 252,70 | 2,64% | 996,00 |
| 20.03.2026 | 246,75 | 247,75 | 244,35 | 246,20 | -0,53% | 460,00 |
| 19.03.2026 | 251,80 | 253,30 | 246,55 | 247,50 | -1,90% | 1.233,00 |
| 18.03.2026 | 257,70 | 258,70 | 252,30 | 252,30 | -1,45% | 117,00 |
| 17.03.2026 | 254,70 | 260,30 | 252,30 | 256,00 | 0,33% | 773,00 |
| 16.03.2026 | 252,25 | 256,85 | 251,10 | 255,15 | 1,78% | 687,00 |
| 13.03.2026 | 256,55 | 256,55 | 249,45 | 250,70 | -0,63% | 11,00 |
| 12.03.2026 | 252,65 | 252,65 | 252,30 | 252,30 | 1,24% | 13,00 |
| 11.03.2026 | 251,30 | 251,30 | 249,20 | 249,20 | -2,02% | 2,00 |