262,950€
-2,10%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 266,15 | 268,27 | 262,00 | 263,27 | -1,98% | 2.463,00 |
| 18.04.2024 | 276,20 | 278,30 | 265,40 | 268,60 | -2,48% | 2.617,00 |
| 17.04.2024 | 283,60 | 285,02 | 275,35 | 275,42 | -2,55% | 1.293,00 |
| 16.04.2024 | 283,77 | 284,95 | 278,92 | 282,63 | -0,43% | 2.028,00 |
| 15.04.2024 | 287,55 | 291,60 | 282,17 | 283,85 | -1,26% | 1.890,00 |
| 12.04.2024 | 289,65 | 291,70 | 285,88 | 287,48 | -0,60% | 318,00 |
| 11.04.2024 | 283,75 | 289,70 | 281,92 | 289,20 | 1,90% | 689,00 |
| 10.04.2024 | 287,30 | 288,70 | 282,17 | 283,80 | -0,97% | 719,00 |
| 09.04.2024 | 286,58 | 288,95 | 280,92 | 286,58 | 0,05% | 1.046,00 |
| 08.04.2024 | 285,25 | 287,73 | 282,35 | 286,42 | 0,75% | 632,00 |
| 05.04.2024 | 283,05 | 287,50 | 282,15 | 284,30 | 0,49% | 606,00 |
| 04.04.2024 | 287,35 | 291,95 | 282,35 | 282,92 | -1,27% | 1.137,00 |
| 03.04.2024 | 283,77 | 288,15 | 282,63 | 286,55 | 0,63% | 430,00 |
| 02.04.2024 | 290,48 | 291,35 | 281,77 | 284,75 | -1,13% | 1.439,00 |
| 28.03.2024 | 288,20 | 290,20 | 286,50 | 288,00 | -0,03% | 1.632,00 |
| 27.03.2024 | 292,20 | 295,10 | 285,90 | 288,10 | -1,30% | 1.224,00 |
| 26.03.2024 | 292,00 | 296,40 | 291,20 | 291,90 | 0,07% | 1.054,00 |
| 25.03.2024 | 298,60 | 300,00 | 288,60 | 291,70 | -2,34% | 2.273,00 |
| 22.03.2024 | 299,00 | 302,40 | 294,20 | 298,70 | 0,27% | 2.169,00 |
| 21.03.2024 | 290,60 | 301,60 | 289,80 | 297,90 | 2,55% | 3.027,00 |
| 20.03.2024 | 287,80 | 293,40 | 287,00 | 290,50 | 1,22% | 5.067,00 |
| 19.03.2024 | 281,50 | 287,80 | 279,60 | 287,00 | 0,14% | 4.902,00 |
| 18.03.2024 | 278,00 | 289,60 | 275,70 | 286,60 | 4,41% | 2.291,00 |
| 15.03.2024 | 281,60 | 282,60 | 273,80 | 274,50 | -2,38% | 1.964,00 |
| 14.03.2024 | 280,90 | 284,40 | 279,10 | 281,20 | 0,43% | 1.811,00 |
| 13.03.2024 | 286,00 | 288,00 | 277,40 | 280,00 | -1,93% | 2.641,00 |
| 12.03.2024 | 281,30 | 286,60 | 280,40 | 285,50 | 2,07% | 3.958,00 |
| 11.03.2024 | 282,50 | 284,60 | 275,80 | 279,70 | -1,06% | 2.825,00 |
| 08.03.2024 | 291,20 | 295,00 | 282,10 | 282,70 | -2,72% | 1.083,00 |
| 07.03.2024 | 285,90 | 293,20 | 285,20 | 290,60 | 1,29% | 1.658,00 |
| 06.03.2024 | 285,00 | 289,40 | 282,20 | 286,90 | 1,24% | 2.181,00 |
| 05.03.2024 | 291,00 | 292,00 | 280,20 | 283,40 | -3,04% | 3.892,00 |
| 04.03.2024 | 291,20 | 295,40 | 289,30 | 292,30 | 0,45% | 1.659,00 |
| 01.03.2024 | 282,90 | 291,40 | 280,20 | 291,00 | 3,19% | 4.406,00 |
| 29.02.2024 | 277,10 | 283,00 | 276,20 | 282,00 | 1,59% | 385,00 |
| 28.02.2024 | 276,70 | 279,20 | 274,70 | 277,60 | 0,36% | 523,00 |
| 27.02.2024 | 279,10 | 282,00 | 274,90 | 276,60 | -1,21% | 1.028,00 |
| 26.02.2024 | 278,00 | 283,00 | 277,80 | 280,00 | -0,25% | 910,00 |
| 23.02.2024 | 282,30 | 286,80 | 277,90 | 280,70 | -0,60% | 1.332,00 |
| 22.02.2024 | 274,60 | 284,70 | 274,60 | 282,40 | 5,06% | 6.974,00 |
| 21.02.2024 | 268,60 | 269,80 | 264,40 | 268,80 | -0,44% | 1.166,00 |
| 20.02.2024 | 269,60 | 270,20 | 263,10 | 270,00 | -0,04% | 1.255,00 |
| 19.02.2024 | 270,00 | 270,60 | 269,40 | 270,10 | 0,33% | 851,00 |
| 16.02.2024 | 276,40 | 277,50 | 268,60 | 269,20 | -1,90% | 1.885,00 |
| 15.02.2024 | 281,80 | 283,00 | 273,40 | 274,40 | -2,14% | 3.046,00 |
| 14.02.2024 | 275,40 | 283,80 | 275,20 | 280,40 | 2,04% | 2.525,00 |
| 13.02.2024 | 268,50 | 279,80 | 258,60 | 274,80 | -3,48% | 9.855,00 |
| 12.02.2024 | 290,00 | 295,40 | 283,80 | 284,70 | -1,49% | 5.207,00 |
| 09.02.2024 | 285,90 | 290,80 | 285,90 | 289,00 | 1,44% | 3.963,00 |
| 08.02.2024 | 281,10 | 286,40 | 279,40 | 284,90 | 2,08% | 3.529,00 |
| 07.02.2024 | 271,80 | 280,90 | 271,20 | 279,10 | 2,57% | 1.477,00 |
| 06.02.2024 | 277,40 | 279,60 | 269,40 | 272,10 | -1,52% | 2.190,00 |
| 05.02.2024 | 274,20 | 279,00 | 274,20 | 276,30 | 0,51% | 2.922,00 |
| 02.02.2024 | 268,80 | 276,90 | 266,60 | 274,90 | 2,92% | 1.299,00 |
| 01.02.2024 | 268,20 | 272,20 | 264,80 | 267,10 | 0,00% | 1.522,00 |
| 31.01.2024 | 270,10 | 271,00 | 264,60 | 267,10 | -1,77% | 1.399,00 |
| 30.01.2024 | 272,10 | 273,40 | 269,60 | 271,90 | 0,15% | 1.208,00 |
| 29.01.2024 | 268,80 | 272,40 | 268,60 | 271,50 | 1,31% | 2.425,00 |
| 26.01.2024 | 267,40 | 270,40 | 264,80 | 268,00 | -0,26% | 1.716,00 |
| 25.01.2024 | 272,00 | 275,20 | 268,00 | 268,70 | -0,81% | 3.687,00 |
| 24.01.2024 | 272,20 | 276,80 | 270,50 | 270,90 | -0,59% | 2.696,00 |
| 23.01.2024 | 271,50 | 275,80 | 268,40 | 272,50 | 0,37% | 1.779,00 |
| 22.01.2024 | 270,60 | 274,60 | 269,40 | 271,50 | 1,23% | 5.972,00 |
| 19.01.2024 | 257,80 | 268,20 | 257,20 | 268,20 | 4,36% | 2.647,00 |
| 18.01.2024 | 252,40 | 257,40 | 252,40 | 257,00 | 1,58% | 1.125,00 |
| 17.01.2024 | 255,60 | 257,00 | 248,80 | 253,00 | -0,71% | 3.748,00 |
| 16.01.2024 | 246,20 | 256,20 | 244,00 | 254,80 | 2,91% | 1.518,00 |
| 15.01.2024 | 246,20 | 247,60 | 245,80 | 247,60 | 0,98% | 4.168,00 |
| 12.01.2024 | 243,20 | 245,20 | 242,80 | 245,20 | 0,66% | 2.050,00 |
| 11.01.2024 | 240,00 | 244,20 | 239,80 | 243,60 | 1,42% | 2.388,00 |
| 10.01.2024 | 239,80 | 243,00 | 238,00 | 240,20 | 0,42% | 3.050,00 |
| 09.01.2024 | 240,00 | 241,80 | 237,80 | 239,20 | 0,08% | 5.832,00 |
| 08.01.2024 | 231,00 | 239,20 | 230,40 | 239,00 | 3,46% | 3.610,00 |
| 05.01.2024 | 234,20 | 234,20 | 230,40 | 231,00 | -1,11% | 1.388,00 |
| 04.01.2024 | 236,20 | 236,40 | 233,60 | 233,60 | -0,76% | 1.384,00 |
| 03.01.2024 | 239,40 | 240,20 | 235,20 | 235,40 | -1,92% | 1.331,00 |
| 02.01.2024 | 248,40 | 248,40 | 237,60 | 240,00 | -2,76% | 2.394,00 |
| 29.12.2023 | 247,60 | 248,20 | 246,80 | 246,80 | -0,40% | 479,00 |
| 28.12.2023 | 246,60 | 248,00 | 245,80 | 247,80 | 0,24% | 754,00 |
| 27.12.2023 | 249,80 | 250,40 | 245,80 | 247,20 | -0,88% | 652,00 |
| 22.12.2023 | 250,60 | 251,00 | 244,40 | 249,40 | -0,40% | 821,00 |
| 21.12.2023 | 249,40 | 250,40 | 247,80 | 250,40 | 1,05% | 694,00 |
| 20.12.2023 | 250,80 | 252,00 | 247,80 | 247,80 | -0,96% | 855,00 |
| 19.12.2023 | 250,20 | 252,80 | 249,00 | 250,20 | -0,32% | 728,00 |
| 18.12.2023 | 249,60 | 251,00 | 248,60 | 251,00 | 0,88% | 1.195,00 |
| 15.12.2023 | 246,60 | 249,80 | 246,60 | 248,80 | 1,55% | 1.155,00 |
| 14.12.2023 | 255,80 | 255,80 | 245,00 | 245,00 | -3,54% | 2.153,00 |
| 13.12.2023 | 254,00 | 257,00 | 252,20 | 254,00 | 0,00% | 1.173,00 |
| 12.12.2023 | 250,60 | 254,00 | 247,60 | 254,00 | 1,60% | 1.354,00 |
| 11.12.2023 | 241,40 | 251,80 | 241,00 | 250,00 | 3,31% | 1.101,00 |
| 08.12.2023 | 240,80 | 242,80 | 239,00 | 242,00 | 1,00% | 682,00 |
| 07.12.2023 | 238,80 | 240,60 | 238,00 | 239,60 | 0,25% | 938,00 |
| 06.12.2023 | 243,60 | 244,80 | 239,00 | 239,00 | -1,40% | 1.514,00 |
| 05.12.2023 | 242,40 | 243,40 | 238,80 | 242,40 | -0,33% | 1.849,00 |
| 04.12.2023 | 248,20 | 250,00 | 238,80 | 243,20 | -2,25% | 2.706,00 |
| 01.12.2023 | 250,80 | 251,40 | 247,80 | 248,80 | -0,88% | 855,00 |
| 30.11.2023 | 252,00 | 258,00 | 247,80 | 251,00 | 0,16% | 2.252,00 |
| 29.11.2023 | 247,00 | 252,80 | 247,00 | 250,60 | 1,54% | 2.897,00 |
| 28.11.2023 | 248,20 | 248,20 | 246,60 | 246,80 | -0,64% | 317,00 |
| 27.11.2023 | 245,60 | 250,40 | 245,20 | 248,40 | 0,81% | 943,00 |