287,700€
0,10%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 287,80 | 290,20 | 286,60 | 289,40 | 0,70% | 1.632,00 |
27.03.2024 | 291,60 | 295,00 | 286,40 | 287,40 | -1,37% | 1.224,00 |
26.03.2024 | 292,00 | 296,40 | 291,40 | 291,40 | -0,34% | 1.054,00 |
25.03.2024 | 299,20 | 300,00 | 288,60 | 292,40 | -1,88% | 2.277,00 |
22.03.2024 | 299,00 | 302,40 | 294,20 | 298,00 | -0,20% | 2.169,00 |
21.03.2024 | 290,60 | 301,20 | 289,80 | 298,60 | 2,05% | 3.033,00 |
20.03.2024 | 287,80 | 293,40 | 287,00 | 292,60 | 1,67% | 5.067,00 |
19.03.2024 | 282,00 | 287,80 | 280,00 | 287,80 | 0,00% | 4.902,00 |
18.03.2024 | 278,00 | 289,60 | 276,00 | 287,80 | 5,11% | 2.291,00 |
15.03.2024 | 281,60 | 282,60 | 273,80 | 273,80 | -2,84% | 2.004,00 |
14.03.2024 | 281,40 | 284,40 | 279,60 | 281,80 | 0,43% | 1.811,00 |
13.03.2024 | 286,00 | 288,00 | 277,80 | 280,60 | -2,09% | 2.661,00 |
12.03.2024 | 282,00 | 286,60 | 281,00 | 286,60 | 1,99% | 3.962,00 |
11.03.2024 | 283,40 | 284,60 | 276,00 | 281,00 | -0,64% | 2.825,00 |
08.03.2024 | 291,20 | 295,00 | 282,80 | 282,80 | -2,55% | 1.083,00 |
07.03.2024 | 286,60 | 292,40 | 286,20 | 290,20 | 0,97% | 1.658,00 |
06.03.2024 | 285,00 | 289,20 | 283,00 | 287,40 | 1,34% | 2.181,00 |
05.03.2024 | 292,00 | 292,00 | 280,20 | 283,60 | -3,01% | 3.892,00 |
04.03.2024 | 290,60 | 295,40 | 290,00 | 292,40 | 0,41% | 1.659,00 |
01.03.2024 | 282,20 | 291,20 | 280,20 | 291,20 | 3,19% | 4.406,00 |
29.02.2024 | 278,00 | 282,80 | 276,20 | 282,20 | 1,88% | 385,00 |
28.02.2024 | 275,80 | 278,60 | 275,20 | 277,00 | 0,00% | 523,00 |
27.02.2024 | 278,80 | 282,00 | 275,00 | 277,00 | -1,07% | 1.028,00 |
26.02.2024 | 278,00 | 283,00 | 277,80 | 280,00 | -0,36% | 921,00 |
23.02.2024 | 281,40 | 286,80 | 278,00 | 281,00 | 0,00% | 1.332,00 |
22.02.2024 | 274,60 | 284,60 | 274,60 | 281,00 | 4,62% | 6.974,00 |
21.02.2024 | 268,60 | 269,80 | 264,40 | 268,60 | -0,52% | 1.166,00 |
20.02.2024 | 270,00 | 270,00 | 264,00 | 270,00 | -0,22% | 1.255,00 |
19.02.2024 | 270,60 | 270,60 | 269,40 | 270,60 | 0,74% | 851,00 |
16.02.2024 | 276,40 | 277,20 | 268,60 | 268,60 | -1,97% | 1.885,00 |
15.02.2024 | 281,80 | 283,00 | 273,40 | 274,00 | -2,42% | 3.066,00 |
14.02.2024 | 275,80 | 283,60 | 275,20 | 280,80 | 2,41% | 2.525,00 |
13.02.2024 | 269,40 | 279,00 | 259,00 | 274,20 | -3,79% | 9.855,00 |
12.02.2024 | 290,00 | 295,40 | 284,40 | 285,00 | -1,45% | 5.222,00 |
09.02.2024 | 286,60 | 290,80 | 286,40 | 289,20 | 1,54% | 3.963,00 |
08.02.2024 | 281,80 | 286,40 | 279,40 | 284,80 | 1,93% | 3.529,00 |
07.02.2024 | 272,40 | 280,60 | 271,20 | 279,40 | 2,80% | 1.477,00 |
06.02.2024 | 277,40 | 279,60 | 269,40 | 271,80 | -1,66% | 2.190,00 |
05.02.2024 | 274,20 | 279,00 | 274,20 | 276,40 | 0,36% | 2.922,00 |
02.02.2024 | 268,80 | 276,80 | 266,60 | 275,40 | 3,15% | 1.299,00 |
01.02.2024 | 268,20 | 272,20 | 265,20 | 267,00 | 0,07% | 1.522,00 |
31.01.2024 | 271,00 | 271,00 | 264,80 | 266,80 | -1,69% | 1.399,00 |
30.01.2024 | 273,00 | 273,40 | 269,80 | 271,40 | 0,07% | 1.208,00 |
29.01.2024 | 269,60 | 271,80 | 268,60 | 271,20 | 1,12% | 2.425,00 |
26.01.2024 | 267,40 | 270,40 | 265,20 | 268,20 | -0,67% | 1.716,00 |
25.01.2024 | 272,00 | 274,80 | 268,20 | 270,00 | -0,37% | 3.687,00 |
24.01.2024 | 272,20 | 276,60 | 271,00 | 271,00 | -0,66% | 2.696,00 |
23.01.2024 | 271,80 | 275,80 | 268,40 | 272,80 | 0,22% | 1.779,00 |