Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 137,98 | 143,34 | 0,00 | 141,13 | 2,21% | - |
| 25.02.2021 | 141,12 | 142,50 | 137,27 | 138,08 | -1,00% | - |
| 24.02.2021 | 132,18 | 140,23 | 131,62 | 139,48 | 5,08% | - |
| 23.02.2021 | 132,93 | 133,85 | 129,78 | 132,74 | -0,36% | - |
| 22.02.2021 | 135,17 | 135,52 | 132,91 | 133,22 | -4,67% | - |
| 19.02.2021 | 142,02 | 142,34 | 139,58 | 139,74 | 0,15% | - |
| 18.02.2021 | 138,13 | 140,03 | 0,00 | 139,52 | -1,61% | - |
| 17.02.2021 | 141,90 | 142,06 | 0,00 | 141,81 | -2,87% | - |
| 16.02.2021 | 148,82 | 149,16 | 145,66 | 146,00 | 0,22% | - |
| 12.02.2021 | 143,10 | 145,90 | 142,85 | 145,68 | 1,21% | - |
| 11.02.2021 | 140,83 | 144,06 | 140,60 | 143,95 | 4,36% | - |
| 10.02.2021 | 139,87 | 139,87 | 0,00 | 137,93 | -1,16% | - |
| 09.02.2021 | 138,66 | 139,88 | 138,63 | 139,54 | 1,44% | - |
| 08.02.2021 | 137,88 | 138,13 | 136,70 | 137,57 | 1,31% | - |
| 05.02.2021 | 136,38 | 137,15 | 135,48 | 135,78 | -1,01% | - |
| 04.02.2021 | 135,24 | 137,16 | 135,07 | 137,16 | 1,71% | - |
| 03.02.2021 | 135,46 | 136,11 | 134,05 | 134,86 | -0,62% | - |
| 02.02.2021 | 135,85 | 135,90 | 135,70 | 135,70 | 0,99% | - |
| 01.02.2021 | 132,58 | 134,88 | 0,00 | 134,38 | 2,67% | - |
| 29.01.2021 | 132,57 | 132,69 | 130,07 | 130,88 | -1,52% | - |
| 28.01.2021 | 132,44 | 134,96 | 131,91 | 132,90 | 3,46% | - |
| 27.01.2021 | 128,59 | 128,60 | 128,45 | 128,45 | -4,03% | - |
| 26.01.2021 | 135,13 | 135,96 | 133,52 | 133,85 | -1,33% | - |
| 25.01.2021 | 137,50 | 137,85 | 134,52 | 135,66 | -1,49% | - |
| 22.01.2021 | 139,12 | 140,04 | 137,04 | 137,71 | -0,63% | - |
| 21.01.2021 | 138,63 | 138,63 | 138,57 | 138,58 | -1,10% | - |
| 20.01.2021 | 140,17 | 140,17 | 140,12 | 140,12 | 1,72% | - |
| 19.01.2021 | 136,47 | 138,01 | 135,99 | 137,75 | 2,28% | - |
| 15.01.2021 | 134,19 | 135,26 | 132,91 | 134,68 | -0,43% | - |
| 14.01.2021 | 135,50 | 136,02 | 133,80 | 135,26 | 0,94% | - |
| 13.01.2021 | 133,20 | 135,15 | 133,12 | 134,00 | 0,14% | - |
| 12.01.2021 | 133,82 | 133,82 | 133,82 | 133,82 | -0,69% | - |
| 11.01.2021 | 135,05 | 136,31 | 134,42 | 134,74 | -0,99% | - |
| 08.01.2021 | 136,78 | 137,35 | 134,51 | 136,09 | -0,89% | - |
| 07.01.2021 | 135,02 | 137,45 | 134,82 | 137,31 | 5,11% | - |
| 06.01.2021 | 132,51 | 133,43 | 129,93 | 130,63 | -3,97% | - |
| 05.01.2021 | 136,26 | 136,46 | 135,04 | 136,04 | 0,15% | - |
| 04.01.2021 | 137,93 | 138,05 | 133,56 | 135,83 | -0,42% | - |
| 31.12.2020 | 136,25 | 136,54 | 135,29 | 136,40 | 0,84% | - |
| 30.12.2020 | 134,70 | 136,05 | 134,22 | 135,26 | 0,99% | - |
| 29.12.2020 | 134,38 | 134,69 | 133,26 | 133,93 | -0,64% | - |
| 28.12.2020 | 133,88 | 135,00 | 133,84 | 134,80 | 0,08% | - |
| 24.12.2020 | 133,86 | 134,69 | 130,86 | 134,69 | 0,98% | - |
| 23.12.2020 | 133,00 | 134,22 | 132,87 | 133,38 | -0,75% | - |
| 22.12.2020 | 134,04 | 134,95 | 132,41 | 134,40 | 2,07% | - |
| 21.12.2020 | 128,66 | 131,89 | 128,16 | 131,67 | -0,48% | - |
| 18.12.2020 | 127,55 | 134,97 | 127,33 | 132,30 | 3,94% | - |
| 17.12.2020 | 125,49 | 127,38 | 125,45 | 127,29 | 1,37% | - |
| 16.12.2020 | 124,89 | 125,73 | 124,59 | 125,56 | 2,29% | - |
| 15.12.2020 | 123,56 | 124,23 | 122,18 | 122,76 | 1,04% | - |
| 14.12.2020 | 120,78 | 122,04 | 120,70 | 121,49 | 2,26% | - |
| 11.12.2020 | 118,63 | 127,89 | 117,16 | 118,81 | -0,51% | - |
| 10.12.2020 | 117,49 | 127,00 | 117,49 | 119,42 | 3,23% | - |
| 09.12.2020 | 118,82 | 119,69 | 114,82 | 115,68 | 1,55% | - |
| 08.12.2020 | 117,91 | 119,25 | 113,92 | 113,92 | -4,40% | - |
| 07.12.2020 | 119,70 | 120,12 | 116,78 | 119,16 | 2,60% | - |
| 04.12.2020 | 118,35 | 118,35 | 116,14 | 116,14 | -0,43% | - |
| 03.12.2020 | 117,75 | 118,61 | 116,64 | 116,64 | 1,25% | - |
| 02.12.2020 | 116,38 | 116,42 | 115,21 | 115,21 | 1,64% | - |
| 01.12.2020 | 115,63 | 115,65 | 113,32 | 113,35 | -2,52% | - |
| 30.11.2020 | 116,16 | 117,07 | 114,67 | 116,28 | 0,16% | - |
| 27.11.2020 | 115,96 | 116,91 | 113,77 | 116,09 | 2,73% | - |
| 25.11.2020 | 111,76 | 113,26 | 111,37 | 113,00 | 2,04% | - |
| 24.11.2020 | 109,69 | 111,13 | 109,47 | 110,74 | -0,44% | - |
| 23.11.2020 | 111,43 | 111,58 | 109,69 | 111,23 | -1,54% | - |
| 20.11.2020 | 114,40 | 114,87 | 112,84 | 112,97 | 0,31% | - |
| 19.11.2020 | 112,10 | 113,09 | 111,82 | 112,62 | 1,40% | - |
| 18.11.2020 | 112,74 | 113,14 | 110,85 | 111,07 | -2,14% | - |
| 17.11.2020 | 113,48 | 113,51 | 113,45 | 113,49 | -0,91% | - |
| 16.11.2020 | 115,17 | 116,35 | 113,94 | 114,54 | -1,12% | - |
| 13.11.2020 | 115,62 | 116,01 | 114,71 | 115,83 | 1,34% | - |
| 12.11.2020 | 116,90 | 117,36 | 114,04 | 114,30 | -2,05% | - |
| 11.11.2020 | 117,70 | 117,86 | 116,03 | 116,69 | 3,86% | - |
| 10.11.2020 | 115,30 | 115,30 | 111,34 | 112,35 | -5,55% | - |
| 09.11.2020 | 0,00 | 125,15 | 0,00 | 118,95 | -5,23% | - |
| 06.11.2020 | 122,76 | 126,28 | 122,76 | 125,52 | 1,23% | - |
| 05.11.2020 | 122,57 | 124,73 | 122,35 | 123,99 | 2,44% | - |
| 04.11.2020 | 117,77 | 121,44 | 117,51 | 121,03 | 6,41% | - |
| 03.11.2020 | 112,90 | 114,22 | 112,51 | 113,74 | 3,55% | - |
| 02.11.2020 | 0,00 | 112,16 | 0,00 | 109,84 | 0,55% | - |
| 30.10.2020 | 110,26 | 110,91 | 108,11 | 109,24 | -1,46% | - |
| 29.10.2020 | 108,99 | 111,53 | 108,91 | 110,86 | 3,01% | - |
| 28.10.2020 | 107,87 | 109,36 | 105,87 | 107,62 | -2,05% | - |
| 27.10.2020 | 111,17 | 111,81 | 109,77 | 109,88 | 0,16% | - |
| 26.10.2020 | 110,23 | 110,23 | 108,09 | 109,70 | -2,11% | - |
| 23.10.2020 | 109,62 | 112,11 | 109,16 | 112,07 | 2,57% | - |
| 22.10.2020 | 110,89 | 111,13 | 108,76 | 109,26 | -1,78% | - |
| 21.10.2020 | 113,82 | 113,92 | 111,21 | 111,24 | -1,16% | - |
| 20.10.2020 | 113,60 | 114,59 | 112,34 | 112,55 | -0,82% | - |
| 19.10.2020 | 116,52 | 117,11 | 112,89 | 113,48 | -1,87% | - |
| 16.10.2020 | 0,00 | 117,53 | 0,00 | 115,64 | -0,31% | - |
| 15.10.2020 | 116,43 | 116,48 | 113,97 | 116,01 | -0,85% | - |
| 14.10.2020 | 117,23 | 118,21 | 115,75 | 117,00 | -0,02% | - |
| 13.10.2020 | 116,89 | 117,91 | 115,78 | 117,03 | 1,20% | - |
| 12.10.2020 | 113,50 | 116,40 | 113,08 | 115,64 | 3,42% | - |
| 09.10.2020 | 111,04 | 112,30 | 111,04 | 111,82 | 2,31% | - |
| 08.10.2020 | 108,72 | 109,38 | 107,96 | 109,30 | 0,63% | - |
| 07.10.2020 | 106,31 | 108,96 | 106,17 | 108,61 | 2,84% | - |
| 06.10.2020 | 106,89 | 108,02 | 105,18 | 105,61 | -1,74% | - |
| 05.10.2020 | 107,52 | 107,52 | 107,44 | 107,48 | 1,87% | - |