286,243$
-0,70%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 287,67 | 289,57 | 279,02 | 286,31 | -0,67% | 3.475.288,00 |
| 30.05.2024 | 290,50 | 290,50 | 287,38 | 288,25 | -1,23% | 2.121.491,00 |
| 29.05.2024 | 291,79 | 293,01 | 288,44 | 291,85 | -1,51% | 1.776.841,00 |
| 28.05.2024 | 293,07 | 297,91 | 293,07 | 296,33 | 0,70% | 1.479.663,00 |
| 24.05.2024 | 293,70 | 297,68 | 291,03 | 294,28 | -0,14% | 957.105,00 |
| 23.05.2024 | 297,67 | 301,94 | 293,50 | 294,69 | 0,63% | 1.873.573,00 |
| 22.05.2024 | 291,92 | 294,49 | 290,50 | 292,84 | 0,94% | 1.222.193,00 |
| 21.05.2024 | 292,23 | 292,98 | 289,68 | 290,10 | -0,81% | 1.181.444,00 |
| 20.05.2024 | 288,74 | 292,63 | 287,30 | 292,47 | 1,27% | 1.044.973,00 |
| 17.05.2024 | 290,00 | 290,28 | 288,39 | 288,81 | -0,04% | 895.919,00 |
| 16.05.2024 | 293,10 | 294,74 | 288,72 | 288,93 | -1,42% | 1.222.396,00 |
| 15.05.2024 | 287,19 | 294,42 | 285,82 | 293,10 | 3,45% | 1.994.753,00 |
| 14.05.2024 | 284,60 | 285,37 | 282,10 | 283,33 | -0,40% | 1.315.850,00 |
| 13.05.2024 | 289,20 | 289,20 | 283,94 | 284,46 | -1,05% | 1.058.195,00 |
| 10.05.2024 | 285,70 | 290,54 | 285,28 | 287,48 | 0,75% | 840.607,00 |
| 09.05.2024 | 283,05 | 287,23 | 282,25 | 285,33 | 0,98% | 1.001.260,00 |
| 08.05.2024 | 282,50 | 284,61 | 281,35 | 282,57 | -0,51% | 1.237.035,00 |
| 07.05.2024 | 286,00 | 288,42 | 283,80 | 284,03 | -0,41% | 1.040.604,00 |
| 06.05.2024 | 281,78 | 285,22 | 280,27 | 285,19 | 1,26% | 1.013.883,00 |
| 03.05.2024 | 280,39 | 284,32 | 279,34 | 281,63 | 1,88% | 1.371.195,00 |
| 02.05.2024 | 275,84 | 277,45 | 270,39 | 276,44 | 0,69% | 1.643.461,00 |
| 01.05.2024 | 275,36 | 280,82 | 273,24 | 274,55 | -0,39% | 2.082.475,00 |
| 30.04.2024 | 281,52 | 282,84 | 275,41 | 275,63 | -2,43% | 1.705.824,00 |
| 29.04.2024 | 283,77 | 285,71 | 280,18 | 282,49 | 0,03% | 1.396.449,00 |
| 26.04.2024 | 278,50 | 287,44 | 278,50 | 282,41 | 1,92% | 2.141.655,00 |
| 25.04.2024 | 274,47 | 279,58 | 273,49 | 277,08 | -0,21% | 2.046.459,00 |
| 24.04.2024 | 282,47 | 284,10 | 276,72 | 277,66 | -1,39% | 2.329.158,00 |
| 23.04.2024 | 278,00 | 285,98 | 275,50 | 281,58 | -1,28% | 4.681.906,00 |
| 22.04.2024 | 284,00 | 287,14 | 281,00 | 285,24 | 1,78% | 2.781.607,00 |
| 19.04.2024 | 285,00 | 286,67 | 279,60 | 280,25 | -1,98% | 2.021.408,00 |
| 18.04.2024 | 295,05 | 296,16 | 282,60 | 285,90 | -2,63% | 2.700.626,00 |
| 17.04.2024 | 300,81 | 303,63 | 293,62 | 293,62 | -2,39% | 1.127.477,00 |
| 16.04.2024 | 298,92 | 302,04 | 296,57 | 300,81 | -0,28% | 1.651.399,00 |
| 15.04.2024 | 310,50 | 310,73 | 299,68 | 301,65 | -1,37% | 1.337.952,00 |
| 12.04.2024 | 305,55 | 306,89 | 304,02 | 305,85 | -1,37% | 1.115.533,00 |
| 11.04.2024 | 304,61 | 310,77 | 303,96 | 310,10 | 1,81% | 1.287.912,00 |
| 10.04.2024 | 305,55 | 307,44 | 303,01 | 304,59 | -2,19% | 1.014.019,00 |
| 09.04.2024 | 312,74 | 313,45 | 305,04 | 311,41 | 0,08% | 1.193.398,00 |
| 08.04.2024 | 309,05 | 312,20 | 306,20 | 311,16 | 1,02% | 785.967,00 |
| 05.04.2024 | 309,12 | 310,80 | 307,12 | 308,02 | 0,50% | 1.075.892,00 |
| 04.04.2024 | 314,90 | 317,09 | 306,04 | 306,49 | -1,32% | 1.138.303,00 |
| 03.04.2024 | 304,00 | 312,17 | 304,00 | 310,58 | 1,38% | 1.114.937,00 |
| 02.04.2024 | 307,00 | 307,27 | 303,53 | 306,36 | -1,84% | 1.214.930,00 |
| 01.04.2024 | 310,46 | 313,97 | 308,65 | 312,09 | 0,26% | 901.222,00 |
| 28.03.2024 | 312,16 | 313,01 | 309,39 | 311,28 | -0,02% | 1.331.711,00 |
| 27.03.2024 | 319,24 | 319,37 | 309,31 | 311,34 | -1,48% | 1.075.907,00 |
| 26.03.2024 | 317,00 | 321,35 | 315,00 | 316,01 | -0,06% | 1.266.813,00 |
| 25.03.2024 | 318,61 | 318,64 | 313,21 | 316,21 | -2,02% | 1.306.036,00 |
| 22.03.2024 | 322,75 | 324,23 | 318,57 | 322,74 | -0,02% | 1.752.050,00 |
| 21.03.2024 | 320,87 | 327,36 | 320,66 | 322,80 | 1,87% | 1.907.484,00 |
| 20.03.2024 | 314,17 | 317,10 | 311,72 | 316,86 | 1,61% | 1.297.687,00 |
| 19.03.2024 | 303,75 | 312,79 | 303,44 | 311,85 | 3,63% | 1.997.324,00 |
| 18.03.2024 | 300,85 | 303,98 | 300,26 | 300,93 | 0,83% | 1.244.129,00 |
| 15.03.2024 | 304,25 | 305,41 | 298,11 | 298,44 | -2,55% | 2.606.631,00 |
| 14.03.2024 | 310,00 | 310,39 | 304,34 | 306,24 | 0,01% | 1.038.571,00 |
| 13.03.2024 | 311,69 | 311,69 | 303,50 | 306,21 | -1,63% | 1.291.497,00 |
| 12.03.2024 | 308,98 | 312,93 | 305,60 | 311,28 | 1,81% | 1.356.956,00 |
| 11.03.2024 | 306,97 | 307,44 | 301,12 | 305,74 | -0,93% | 1.119.714,00 |
| 08.03.2024 | 318,46 | 319,00 | 308,50 | 308,60 | -2,97% | 1.313.057,00 |
| 07.03.2024 | 316,01 | 319,83 | 312,65 | 318,04 | 1,64% | 1.177.260,00 |
| 06.03.2024 | 311,69 | 315,81 | 307,15 | 312,90 | 1,68% | 1.206.511,00 |
| 05.03.2024 | 313,38 | 316,95 | 304,24 | 307,74 | -3,04% | 1.744.314,00 |
| 04.03.2024 | 315,24 | 320,78 | 313,97 | 317,39 | 0,68% | 1.592.965,00 |
| 01.03.2024 | 303,23 | 315,78 | 303,00 | 315,24 | 3,57% | 1.840.095,00 |
| 29.02.2024 | 302,50 | 305,79 | 299,86 | 304,38 | 1,26% | 1.704.347,00 |
| 28.02.2024 | 299,00 | 302,69 | 298,01 | 300,58 | 0,19% | 752.602,00 |
| 27.02.2024 | 303,90 | 304,05 | 298,29 | 300,01 | -1,21% | 804.232,00 |
| 26.02.2024 | 305,00 | 307,09 | 303,00 | 303,69 | 0,05% | 1.015.361,00 |
| 23.02.2024 | 307,28 | 308,26 | 300,55 | 303,53 | -0,64% | 1.167.826,00 |
| 22.02.2024 | 304,50 | 308,00 | 303,35 | 305,49 | 5,08% | 2.240.704,00 |
| 21.02.2024 | 288,69 | 290,96 | 285,71 | 290,73 | -0,48% | 1.265.074,00 |
| 20.02.2024 | 289,92 | 292,17 | 284,79 | 292,12 | 0,63% | 1.799.208,00 |
| 16.02.2024 | 295,80 | 298,30 | 289,50 | 290,30 | -1,82% | 1.621.993,00 |
| 15.02.2024 | 302,37 | 303,33 | 294,92 | 295,67 | -1,66% | 2.018.605,00 |
| 14.02.2024 | 300,65 | 304,16 | 298,40 | 300,66 | 2,15% | 1.742.970,00 |
| 13.02.2024 | 290,00 | 300,46 | 286,05 | 294,33 | -4,00% | 4.063.448,00 |
| 12.02.2024 | 315,00 | 315,70 | 305,47 | 306,58 | -1,72% | 3.285.845,00 |
| 09.02.2024 | 311,00 | 313,12 | 308,82 | 311,94 | 1,49% | 1.580.103,00 |
| 08.02.2024 | 303,50 | 308,19 | 302,29 | 307,36 | 2,20% | 1.506.574,00 |
| 07.02.2024 | 295,27 | 302,42 | 294,86 | 300,73 | 2,76% | 1.147.827,00 |
| 06.02.2024 | 298,24 | 299,73 | 289,74 | 292,65 | -1,34% | 1.123.088,00 |
| 05.02.2024 | 295,69 | 298,35 | 294,06 | 296,62 | 0,02% | 1.164.615,00 |
| 02.02.2024 | 290,75 | 298,57 | 290,75 | 296,55 | 2,08% | 1.276.072,00 |
| 01.02.2024 | 289,50 | 291,33 | 287,01 | 290,51 | 0,72% | 1.056.045,00 |
| 31.01.2024 | 291,40 | 292,01 | 287,27 | 288,42 | -2,10% | 1.197.758,00 |
| 30.01.2024 | 293,98 | 295,23 | 292,38 | 294,62 | 0,07% | 901.053,00 |
| 29.01.2024 | 291,00 | 294,82 | 291,00 | 294,41 | 1,27% | 966.470,00 |
| 26.01.2024 | 289,00 | 293,35 | 287,20 | 290,73 | -0,16% | 1.268.970,00 |
| 25.01.2024 | 298,65 | 298,88 | 290,07 | 291,19 | -1,23% | 1.395.215,00 |
| 24.01.2024 | 297,64 | 301,61 | 294,39 | 294,83 | -0,24% | 1.590.934,00 |
| 23.01.2024 | 295,80 | 296,59 | 291,00 | 295,54 | -0,06% | 1.385.907,00 |
| 22.01.2024 | 295,96 | 299,97 | 293,61 | 295,73 | 1,23% | 2.322.586,00 |
| 19.01.2024 | 280,00 | 292,54 | 280,00 | 292,14 | 4,71% | 2.623.314,00 |
| 18.01.2024 | 276,95 | 279,62 | 275,28 | 279,01 | 1,31% | 1.298.749,00 |
| 17.01.2024 | 277,56 | 279,65 | 269,61 | 275,39 | -0,78% | 1.883.332,00 |
| 16.01.2024 | 268,60 | 278,86 | 268,11 | 277,56 | 3,37% | 2.605.100,00 |
| 12.01.2024 | 267,67 | 268,79 | 265,67 | 268,50 | 0,64% | 1.432.089,00 |
| 11.01.2024 | 265,24 | 268,49 | 261,25 | 266,79 | 1,34% | 1.535.812,00 |
| 10.01.2024 | 262,60 | 266,21 | 260,75 | 263,26 | 0,58% | 1.220.020,00 |
| 09.01.2024 | 259,50 | 264,35 | 258,71 | 261,75 | -0,06% | 1.135.830,00 |