285,540$
-2,75%
Echtzeit-Aktienkurs Cadence Design Systems
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 295,05 | 296,16 | 282,60 | 285,90 | -2,63% | 2.422.152,00 |
| 17.04.2024 | 300,81 | 303,63 | 293,62 | 293,62 | -2,39% | 933.425,00 |
| 16.04.2024 | 298,92 | 302,04 | 296,57 | 300,81 | -0,28% | 1.626.501,00 |
| 15.04.2024 | 310,50 | 310,73 | 299,68 | 301,65 | -1,37% | 1.073.268,00 |
| 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% | 1.275.685,00 |
| 10.04.2024 | 305,55 | 307,44 | 303,01 | 304,59 | -2,19% | 790.430,00 |
| 09.04.2024 | 312,74 | 313,45 | 305,04 | 311,41 | 0,08% | 1.179.058,00 |
| 08.04.2024 | 309,05 | 312,20 | 306,20 | 311,16 | 1,02% | 663.986,00 |
| 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% | 871.753,00 |
| 03.04.2024 | 304,00 | 312,17 | 304,00 | 310,58 | 1,38% | 1.102.955,00 |
| 02.04.2024 | 307,00 | 307,27 | 303,53 | 306,36 | -1,84% | 1.168.900,00 |
| 01.04.2024 | 310,46 | 313,97 | 308,65 | 312,09 | 0,26% | 760.730,00 |
| 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 | -1,47% | 1.039.052,00 |
| 26.03.2024 | 317,00 | 321,35 | 315,00 | 316,00 | -0,07% | 982.741,00 |
| 25.03.2024 | 318,61 | 318,64 | 313,21 | 316,21 | -2,02% | 1.302.974,00 |
| 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% | 1.850.965,00 |
| 20.03.2024 | 314,17 | 317,10 | 311,72 | 316,86 | 1,61% | 1.277.936,00 |
| 19.03.2024 | 303,75 | 312,79 | 303,44 | 311,85 | 3,71% | 1.972.836,00 |
| 18.03.2024 | 300,85 | 303,98 | 300,26 | 300,70 | 0,76% | 887.931,00 |
| 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% | 992.581,00 |
| 13.03.2024 | 311,69 | 311,69 | 303,50 | 306,21 | -1,70% | 1.273.993,00 |
| 12.03.2024 | 308,98 | 312,93 | 305,60 | 311,49 | 1,88% | 1.095.558,00 |
| 11.03.2024 | 306,97 | 307,44 | 301,12 | 305,74 | -0,93% | 1.116.545,00 |
| 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% | 1.163.491,00 |
| 06.03.2024 | 311,69 | 315,81 | 307,15 | 312,90 | 1,68% | 1.061.804,00 |
| 05.03.2024 | 313,38 | 316,95 | 304,24 | 307,74 | -3,04% | 1.451.658,00 |
| 04.03.2024 | 315,24 | 320,78 | 313,97 | 317,39 | 0,68% | 1.365.327,00 |
| 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% | 1.649.884,00 |
| 28.02.2024 | 299,00 | 302,69 | 298,01 | 300,58 | 0,19% | 744.610,00 |
| 27.02.2024 | 303,90 | 304,05 | 298,29 | 300,01 | -1,21% | 795.872,00 |
| 26.02.2024 | 305,00 | 307,09 | 303,00 | 303,69 | 0,05% | 1.009.783,00 |
| 23.02.2024 | 307,28 | 308,26 | 300,55 | 303,53 | -0,67% | 1.167.826,00 |
| 22.02.2024 | 304,50 | 308,00 | 303,35 | 305,57 | 5,10% | 2.240.704,00 |
| 21.02.2024 | 288,69 | 290,96 | 285,71 | 290,73 | -0,48% | 1.083.737,00 |
| 20.02.2024 | 289,92 | 292,17 | 284,79 | 292,12 | 0,63% | 1.494.350,00 |
| 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% | 1.906.356,00 |
| 14.02.2024 | 300,65 | 304,16 | 298,40 | 300,66 | 2,15% | 1.496.963,00 |
| 13.02.2024 | 290,00 | 300,46 | 286,05 | 294,33 | -4,00% | 4.004.919,00 |
| 12.02.2024 | 315,00 | 315,70 | 305,47 | 306,58 | -1,72% | 3.093.418,00 |
| 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% | 1.346.524,00 |
| 07.02.2024 | 295,27 | 302,42 | 294,86 | 300,73 | 2,76% | 1.135.492,00 |
| 06.02.2024 | 298,24 | 299,73 | 289,74 | 292,65 | -1,34% | 971.779,00 |
| 05.02.2024 | 295,69 | 298,35 | 294,06 | 296,62 | 0,02% | 1.004.868,00 |
| 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% | 823.240,00 |
| 31.01.2024 | 291,40 | 292,01 | 287,27 | 288,42 | -2,10% | 905.517,00 |
| 30.01.2024 | 293,98 | 295,23 | 292,38 | 294,62 | 0,07% | 886.669,00 |
| 29.01.2024 | 291,00 | 294,82 | 291,00 | 294,41 | 1,27% | 791.606,00 |
| 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% | 1.329.359,00 |
| 24.01.2024 | 297,64 | 301,61 | 294,39 | 294,83 | -0,24% | 1.294.187,00 |
| 23.01.2024 | 295,80 | 296,59 | 291,00 | 295,54 | -0,06% | 1.375.500,00 |
| 22.01.2024 | 295,96 | 299,97 | 293,61 | 295,73 | 1,23% | 2.230.127,00 |
| 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 |
| 08.01.2024 | 254,90 | 262,13 | 253,72 | 261,91 | 3,64% | 1.980.651,00 |
| 05.01.2024 | 255,00 | 257,42 | 251,94 | 252,71 | -1,25% | 1.692.517,00 |
| 04.01.2024 | 257,11 | 259,57 | 255,62 | 255,92 | -0,53% | 1.095.220,00 |
| 03.01.2024 | 260,77 | 262,00 | 256,60 | 257,28 | -2,14% | 1.326.298,00 |
| 02.01.2024 | 269,16 | 269,20 | 260,28 | 262,90 | -3,48% | 1.594.367,00 |
| 29.12.2023 | 273,44 | 274,72 | 270,86 | 272,37 | -0,32% | 818.584,00 |
| 28.12.2023 | 274,56 | 275,28 | 273,01 | 273,24 | -0,51% | 900.281,00 |
| 27.12.2023 | 275,61 | 277,49 | 273,00 | 274,64 | -0,12% | 858.354,00 |
| 26.12.2023 | 276,64 | 279,18 | 274,38 | 274,96 | -0,31% | 872.462,00 |
| 22.12.2023 | 275,99 | 276,73 | 269,01 | 275,82 | 0,09% | 1.845.919,00 |
| 21.12.2023 | 273,69 | 275,84 | 272,59 | 275,57 | 1,77% | 853.019,00 |
| 20.12.2023 | 273,78 | 275,63 | 270,73 | 270,79 | -1,29% | 1.100.612,00 |
| 19.12.2023 | 275,00 | 277,78 | 273,81 | 274,33 | 0,30% | 1.334.175,00 |
| 18.12.2023 | 271,91 | 274,64 | 271,52 | 273,50 | 0,73% | 1.439.660,00 |
| 15.12.2023 | 270,23 | 273,06 | 270,08 | 271,52 | 0,53% | 3.717.092,00 |
| 14.12.2023 | 277,61 | 277,64 | 269,08 | 270,10 | -2,34% | 1.854.797,00 |
| 13.12.2023 | 277,19 | 278,20 | 271,54 | 276,57 | 0,85% | 1.511.855,00 |
| 12.12.2023 | 268,75 | 274,56 | 266,51 | 274,23 | 2,04% | 1.515.295,00 |
| 11.12.2023 | 261,60 | 270,82 | 261,60 | 268,75 | 3,39% | 1.840.559,00 |
| 08.12.2023 | 257,56 | 261,58 | 257,56 | 259,93 | 0,18% | 1.049.287,00 |
| 07.12.2023 | 258,63 | 259,62 | 256,95 | 259,47 | 0,69% | 1.406.049,00 |
| 06.12.2023 | 263,38 | 263,45 | 257,13 | 257,68 | -1,72% | 1.758.024,00 |
| 05.12.2023 | 260,72 | 263,15 | 257,55 | 262,18 | -0,49% | 1.449.451,00 |
| 04.12.2023 | 267,56 | 268,08 | 258,03 | 263,48 | -2,54% | 2.172.672,00 |
| 01.12.2023 | 272,85 | 273,39 | 268,38 | 270,35 | -1,07% | 1.679.173,00 |
| 30.11.2023 | 277,66 | 279,33 | 269,58 | 273,27 | -0,70% | 1.955.273,00 |
| 29.11.2023 | 273,39 | 277,52 | 273,39 | 275,21 | 1,66% | 1.140.490,00 |
| 28.11.2023 | 270,56 | 273,00 | 270,28 | 270,72 | -0,31% | 985.921,00 |
| 27.11.2023 | 270,73 | 273,88 | 268,21 | 271,55 | 0,35% | 1.085.403,00 |
| 24.11.2023 | 269,11 | 270,61 | 265,72 | 270,61 | 0,10% | 563.746,00 |