263,000€
-0,75%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 253,20 | 265,05 | 249,00 | 264,17 | -0,31% | 284,00 |
| 22.04.2024 | 263,50 | 266,50 | 261,00 | 265,00 | -0,02% | 530,00 |
| 19.04.2024 | 266,30 | 268,35 | 265,05 | 265,05 | 0,02% | 217,00 |
| 18.04.2024 | 274,75 | 274,75 | 265,00 | 265,00 | -4,12% | 275,00 |
| 17.04.2024 | 282,05 | 282,65 | 276,30 | 276,40 | -1,46% | 169,00 |
| 16.04.2024 | 281,55 | 283,00 | 278,85 | 280,50 | -2,25% | 125,00 |
| 15.04.2024 | 285,00 | 288,55 | 285,00 | 286,95 | -0,66% | 117,00 |
| 12.04.2024 | 288,85 | 288,85 | 288,85 | 288,85 | 2,36% | - |
| 11.04.2024 | 282,60 | 284,60 | 282,20 | 282,20 | -1,33% | 19,00 |
| 10.04.2024 | 286,00 | 286,00 | 286,00 | 286,00 | 0,21% | - |
| 09.04.2024 | 285,40 | 285,40 | 285,40 | 285,40 | -0,57% | - |
| 08.04.2024 | 283,00 | 287,05 | 283,00 | 287,05 | 0,67% | 67,00 |
| 05.04.2024 | 284,35 | 285,15 | 284,05 | 285,15 | -2,03% | 172,00 |
| 04.04.2024 | 285,75 | 291,05 | 285,75 | 291,05 | 2,84% | 148,00 |
| 03.04.2024 | 282,90 | 283,40 | 281,00 | 283,00 | -0,63% | 405,00 |
| 02.04.2024 | 291,75 | 291,75 | 281,95 | 284,80 | -1,73% | 212,00 |
| 28.03.2024 | 289,20 | 290,20 | 286,40 | 289,80 | 0,07% | 46,00 |
| 27.03.2024 | 291,20 | 295,60 | 289,60 | 289,60 | -2,29% | 180,00 |
| 26.03.2024 | 290,60 | 296,40 | 290,60 | 296,40 | 1,23% | 189,00 |
| 25.03.2024 | 299,20 | 299,20 | 292,80 | 292,80 | -2,47% | 80,00 |
| 22.03.2024 | 297,20 | 302,00 | 297,20 | 300,20 | 0,20% | 79,00 |
| 21.03.2024 | 292,80 | 301,20 | 292,80 | 299,60 | 3,45% | 122,00 |
| 20.03.2024 | 288,20 | 289,60 | 287,40 | 289,60 | 1,33% | 150,00 |
| 19.03.2024 | 281,80 | 285,80 | 280,60 | 285,80 | 2,44% | 253,00 |
| 18.03.2024 | 275,60 | 279,20 | 275,60 | 279,00 | 0,94% | 188,00 |
| 15.03.2024 | 280,40 | 282,60 | 272,40 | 276,40 | -1,43% | 386,00 |
| 14.03.2024 | 281,60 | 286,00 | 280,40 | 280,40 | 0,50% | 189,00 |
| 13.03.2024 | 287,00 | 288,80 | 279,00 | 279,00 | -2,45% | 283,00 |
| 12.03.2024 | 281,20 | 286,00 | 281,20 | 286,00 | 2,29% | 246,00 |
| 11.03.2024 | 281,00 | 282,80 | 274,80 | 279,60 | -4,38% | 203,00 |
| 08.03.2024 | 289,40 | 292,40 | 289,40 | 292,40 | 0,00% | 4,00 |
| 07.03.2024 | 285,20 | 292,40 | 285,20 | 292,40 | 1,67% | 49,00 |
| 06.03.2024 | 282,40 | 287,60 | 282,40 | 287,60 | 1,63% | 145,00 |
| 05.03.2024 | 293,20 | 293,20 | 283,00 | 283,00 | -2,95% | 73,00 |
| 04.03.2024 | 289,20 | 293,60 | 289,20 | 291,60 | 2,60% | 128,00 |
| 01.03.2024 | 281,20 | 284,20 | 281,20 | 284,20 | 0,28% | 111,00 |
| 29.02.2024 | 280,00 | 283,40 | 275,80 | 283,40 | 2,31% | 92,00 |
| 28.02.2024 | 275,80 | 278,40 | 275,80 | 277,00 | -0,57% | 83,00 |
| 27.02.2024 | 278,60 | 278,60 | 278,60 | 278,60 | -1,00% | - |
| 26.02.2024 | 279,20 | 281,40 | 279,00 | 281,40 | 1,44% | 162,00 |
| 23.02.2024 | 283,60 | 285,00 | 277,40 | 277,40 | -0,86% | 109,00 |
| 22.02.2024 | 278,00 | 279,80 | 275,00 | 279,80 | 4,48% | 26,00 |
| 21.02.2024 | 269,20 | 269,20 | 267,80 | 267,80 | 0,68% | 153,00 |
| 20.02.2024 | 269,60 | 269,60 | 266,00 | 266,00 | -2,21% | 40,00 |
| 19.02.2024 | 266,00 | 272,00 | 266,00 | 272,00 | -1,02% | 87,00 |
| 16.02.2024 | 273,40 | 276,80 | 273,40 | 274,80 | -1,22% | 92,00 |
| 15.02.2024 | 282,00 | 282,00 | 275,40 | 278,20 | -0,71% | 128,00 |
| 14.02.2024 | 274,00 | 283,60 | 274,00 | 280,20 | 2,11% | 161,00 |
| 13.02.2024 | 260,60 | 278,00 | 258,60 | 274,40 | -5,05% | 1.597,00 |
| 12.02.2024 | 288,00 | 295,00 | 285,00 | 289,00 | -0,21% | 288,00 |
| 09.02.2024 | 286,60 | 291,60 | 286,60 | 289,60 | 1,19% | 472,00 |
| 08.02.2024 | 278,20 | 286,20 | 278,20 | 286,20 | 1,63% | 83,00 |
| 07.02.2024 | 274,00 | 281,60 | 273,00 | 281,60 | 3,99% | 245,00 |
| 06.02.2024 | 274,80 | 278,00 | 270,80 | 270,80 | -2,10% | 270,00 |
| 05.02.2024 | 275,40 | 277,60 | 275,00 | 276,60 | -0,36% | 268,00 |
| 02.02.2024 | 268,20 | 277,60 | 267,40 | 277,60 | 3,35% | 213,00 |
| 01.02.2024 | 268,00 | 270,00 | 267,00 | 268,60 | 0,37% | 80,00 |
| 31.01.2024 | 271,40 | 275,40 | 267,00 | 267,60 | -1,76% | 264,00 |
| 30.01.2024 | 273,00 | 275,00 | 271,20 | 272,40 | 0,59% | 481,00 |
| 29.01.2024 | 270,00 | 272,00 | 270,00 | 270,80 | 0,37% | 259,00 |
| 26.01.2024 | 267,20 | 269,80 | 266,00 | 269,80 | -0,22% | 413,00 |
| 25.01.2024 | 270,60 | 275,00 | 270,40 | 270,40 | -1,74% | 331,00 |
| 24.01.2024 | 271,40 | 277,20 | 271,40 | 275,20 | 0,95% | 73,00 |
| 23.01.2024 | 273,00 | 275,00 | 270,80 | 272,60 | -0,94% | 204,00 |
| 22.01.2024 | 269,00 | 275,20 | 269,00 | 275,20 | 2,69% | 593,00 |
| 19.01.2024 | 255,60 | 268,00 | 255,60 | 268,00 | 4,52% | 57,00 |
| 18.01.2024 | 251,80 | 257,00 | 251,80 | 256,40 | 1,91% | 244,00 |
| 17.01.2024 | 252,80 | 258,00 | 249,00 | 251,60 | -1,64% | 285,00 |
| 16.01.2024 | 246,00 | 255,80 | 246,00 | 255,80 | 2,98% | 111,00 |
| 15.01.2024 | 245,00 | 249,40 | 245,00 | 248,40 | 1,22% | 247,00 |
| 12.01.2024 | 241,20 | 245,40 | 241,20 | 245,40 | 1,57% | 53,00 |
| 11.01.2024 | 239,40 | 244,00 | 239,40 | 241,60 | 0,58% | 149,00 |
| 10.01.2024 | 239,00 | 243,40 | 239,00 | 240,20 | 0,08% | 753,00 |
| 09.01.2024 | 239,60 | 242,00 | 238,80 | 240,00 | 0,17% | 613,00 |
| 08.01.2024 | 229,40 | 239,60 | 229,40 | 239,60 | 2,92% | 184,00 |
| 05.01.2024 | 234,00 | 235,00 | 231,80 | 232,80 | -0,51% | 87,00 |
| 04.01.2024 | 234,00 | 234,00 | 234,00 | 234,00 | -1,60% | - |
| 03.01.2024 | 239,00 | 240,00 | 237,80 | 237,80 | -1,33% | 61,00 |
| 02.01.2024 | 248,20 | 249,00 | 241,00 | 241,00 | -3,21% | 127,00 |
| 29.12.2023 | 248,80 | 249,00 | 245,60 | 249,00 | 0,00% | 123,00 |
| 28.12.2023 | 246,20 | 249,00 | 246,20 | 249,00 | 0,40% | 17,00 |
| 27.12.2023 | 250,20 | 250,20 | 248,00 | 248,00 | -0,40% | 102,00 |
| 22.12.2023 | 249,00 | 249,00 | 249,00 | 249,00 | 0,65% | - |
| 21.12.2023 | 247,40 | 247,40 | 247,40 | 247,40 | -0,24% | 5,00 |
| 20.12.2023 | 248,60 | 251,60 | 248,00 | 248,00 | -1,27% | 75,00 |
| 19.12.2023 | 249,40 | 251,20 | 249,40 | 251,20 | 0,88% | 20,00 |
| 18.12.2023 | 247,40 | 250,80 | 247,40 | 249,00 | 1,55% | 124,00 |
| 15.12.2023 | 245,20 | 245,20 | 245,20 | 245,20 | -4,37% | - |
| 14.12.2023 | 253,40 | 256,40 | 253,40 | 256,40 | 2,23% | 89,00 |
| 13.12.2023 | 252,80 | 256,60 | 250,80 | 250,80 | -1,57% | 12,00 |
| 12.12.2023 | 248,60 | 254,80 | 248,60 | 254,80 | 1,19% | 25,00 |
| 11.12.2023 | 240,80 | 251,80 | 240,80 | 251,80 | 5,00% | 146,00 |
| 08.12.2023 | 239,80 | 239,80 | 239,80 | 239,80 | 0,33% | - |
| 07.12.2023 | 238,40 | 239,00 | 238,40 | 239,00 | 0,17% | 50,00 |
| 06.12.2023 | 242,60 | 245,00 | 238,60 | 238,60 | -1,40% | 159,00 |
| 05.12.2023 | 242,20 | 243,80 | 242,00 | 242,00 | 0,75% | 241,00 |
| 04.12.2023 | 247,60 | 250,00 | 240,00 | 240,20 | -3,69% | 742,00 |
| 01.12.2023 | 249,00 | 253,20 | 248,60 | 249,40 | -0,40% | 52,00 |
| 30.11.2023 | 251,00 | 255,40 | 250,40 | 250,40 | 0,81% | 41,00 |
| 29.11.2023 | 246,00 | 248,40 | 246,00 | 248,40 | 0,00% | 49,00 |