Börse:
142,780€
0,10%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
142,320€
Ask:
143,240€
Aktienkurse zur Cadence Design Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 142,82 | 142,96 | 142,18 | 142,78 | 0,10% | - |
| 01.07.2022 | 142,82 | 143,76 | 142,54 | 142,64 | -0,01% | 189,00 |
| 30.06.2022 | 143,12 | 145,72 | 142,66 | 142,66 | -1,33% | 313,00 |
| 29.06.2022 | 143,80 | 144,58 | 143,78 | 144,58 | 0,82% | 132,00 |
| 28.06.2022 | 145,88 | 145,88 | 143,40 | 143,40 | -1,78% | 55,00 |
| 27.06.2022 | 149,98 | 150,22 | 146,00 | 146,00 | 0,69% | 197,00 |
| 24.06.2022 | 144,98 | 145,36 | 144,98 | 145,00 | 2,31% | 1.085,00 |
| 23.06.2022 | 138,70 | 141,72 | 137,90 | 141,72 | 1,97% | 126,00 |
| 22.06.2022 | 137,86 | 139,22 | 137,70 | 138,98 | -1,68% | 304,00 |
| 21.06.2022 | 138,78 | 141,68 | 137,78 | 141,36 | 3,29% | 96,00 |
| 20.06.2022 | 136,34 | 137,62 | 136,34 | 136,86 | -0,13% | 30,00 |
| 17.06.2022 | 134,90 | 137,22 | 134,32 | 137,04 | 2,74% | 259,00 |
| 16.06.2022 | 139,02 | 139,02 | 132,42 | 133,38 | -5,95% | 603,00 |
| 15.06.2022 | 137,88 | 141,82 | 137,14 | 141,82 | 4,33% | 348,00 |
| 14.06.2022 | 137,42 | 137,42 | 135,94 | 135,94 | -0,85% | 6,00 |
| 13.06.2022 | 139,00 | 139,00 | 137,10 | 137,10 | -3,44% | 201,00 |
| 10.06.2022 | 146,60 | 147,26 | 141,98 | 141,98 | -4,97% | 103,00 |
| 09.06.2022 | 148,66 | 149,40 | 147,76 | 149,40 | 0,76% | 170,00 |
| 08.06.2022 | 150,18 | 150,18 | 148,28 | 148,28 | -1,80% | 30,00 |
| 07.06.2022 | 148,72 | 151,38 | 147,56 | 151,00 | -0,75% | 447,00 |
| 06.06.2022 | 148,34 | 152,14 | 148,34 | 152,14 | 2,60% | 8,00 |
| 03.06.2022 | 150,92 | 150,92 | 148,28 | 148,28 | -1,08% | 76,00 |
| 02.06.2022 | 143,80 | 149,90 | 143,80 | 149,90 | 4,18% | 142,00 |
| 01.06.2022 | 143,92 | 146,90 | 142,88 | 143,88 | -0,03% | 169,00 |
| 31.05.2022 | 146,60 | 146,60 | 143,92 | 143,92 | -2,32% | 325,00 |
| 30.05.2022 | 147,66 | 147,78 | 146,24 | 147,34 | 1,85% | 352,00 |
| 27.05.2022 | 138,86 | 144,66 | 138,86 | 144,66 | 5,85% | 169,00 |
| 26.05.2022 | 134,94 | 136,66 | 134,94 | 136,66 | 1,44% | 203,00 |
| 25.05.2022 | 135,80 | 135,88 | 134,72 | 134,72 | 0,96% | 13,00 |
| 24.05.2022 | 135,68 | 136,40 | 132,96 | 133,44 | -3,67% | 597,00 |
| 23.05.2022 | 139,66 | 139,72 | 137,76 | 138,52 | 1,23% | 951,00 |
| 20.05.2022 | 138,26 | 138,26 | 136,84 | 136,84 | -0,12% | 467,00 |
| 19.05.2022 | 130,10 | 137,00 | 128,00 | 137,00 | 4,77% | 391,00 |
| 18.05.2022 | 135,72 | 135,72 | 130,76 | 130,76 | -3,14% | 55,00 |
| 17.05.2022 | 134,32 | 135,12 | 132,98 | 135,00 | 0,37% | 257,00 |
| 16.05.2022 | 135,66 | 136,36 | 133,74 | 134,50 | -1,77% | 61,00 |
| 13.05.2022 | 132,26 | 137,10 | 132,26 | 136,92 | 4,90% | 51,00 |
| 12.05.2022 | 127,40 | 131,14 | 127,38 | 130,52 | 1,38% | 169,00 |
| 11.05.2022 | 134,22 | 136,30 | 128,74 | 128,74 | -4,96% | 394,00 |
| 10.05.2022 | 130,80 | 135,46 | 130,80 | 135,46 | 4,38% | 117,00 |
| 09.05.2022 | 138,00 | 138,22 | 129,78 | 129,78 | -6,12% | 689,00 |
| 06.05.2022 | 140,18 | 140,28 | 138,24 | 138,24 | -1,85% | 41,00 |
| 05.05.2022 | 147,92 | 148,36 | 140,84 | 140,84 | -0,35% | 52,00 |
| 04.05.2022 | 146,34 | 146,34 | 141,34 | 141,34 | -2,12% | 22,00 |
| 03.05.2022 | 142,82 | 145,26 | 142,82 | 144,40 | 2,67% | 208,00 |
| 02.05.2022 | 143,76 | 144,56 | 140,64 | 140,64 | -4,95% | 1.866,00 |
| 29.04.2022 | 149,88 | 150,52 | 147,96 | 147,96 | -2,96% | 240,00 |
| 28.04.2022 | 148,00 | 152,48 | 146,08 | 152,48 | 3,91% | 229,00 |
| 27.04.2022 | 144,00 | 148,00 | 143,10 | 146,74 | 2,24% | 533,00 |
| 26.04.2022 | 148,38 | 150,00 | 143,52 | 143,52 | 5,84% | 294,00 |
| 25.04.2022 | 135,60 | 135,60 | 135,60 | 135,60 | -1,81% | 129,00 |
| 22.04.2022 | 140,08 | 140,08 | 138,10 | 138,10 | -4,84% | 50,00 |
| 21.04.2022 | 144,48 | 147,30 | 144,48 | 145,12 | -0,03% | 3,00 |
| 20.04.2022 | 143,44 | 145,16 | 142,94 | 145,16 | 0,58% | 691,00 |
| 19.04.2022 | 138,90 | 144,32 | 137,20 | 144,32 | 3,50% | 798,00 |
| 14.04.2022 | 142,34 | 144,00 | 139,04 | 139,44 | -4,03% | 131,00 |
| 13.04.2022 | 142,20 | 145,30 | 142,08 | 145,30 | 2,28% | 661,00 |
| 12.04.2022 | 140,60 | 143,82 | 140,60 | 142,06 | 1,08% | 116,00 |
| 11.04.2022 | 143,94 | 143,94 | 140,54 | 140,54 | -4,68% | 229,00 |
| 08.04.2022 | 151,14 | 151,14 | 147,44 | 147,44 | -1,88% | 301,00 |
| 07.04.2022 | 147,94 | 150,26 | 147,68 | 150,26 | 0,85% | 123,00 |
| 06.04.2022 | 148,56 | 149,00 | 147,50 | 149,00 | -0,37% | 65,00 |
| 05.04.2022 | 151,96 | 152,60 | 149,56 | 149,56 | -1,81% | 403,00 |
| 04.04.2022 | 150,72 | 153,14 | 149,70 | 152,32 | 1,80% | 235,00 |
| 01.04.2022 | 151,36 | 151,74 | 147,68 | 149,62 | -0,24% | 167,00 |
| 31.03.2022 | 148,20 | 149,98 | 148,20 | 149,98 | 1,99% | 128,00 |
| 30.03.2022 | 148,62 | 148,62 | 147,06 | 147,06 | -0,65% | 171,00 |
| 29.03.2022 | 148,48 | 150,12 | 147,00 | 148,02 | 0,00% | 362,00 |
| 28.03.2022 | 144,80 | 148,02 | 144,76 | 148,02 | 2,65% | 215,00 |
| 25.03.2022 | 148,78 | 148,78 | 144,20 | 144,20 | -2,78% | 258,00 |
| 24.03.2022 | 144,82 | 148,32 | 144,10 | 148,32 | 3,42% | 260,00 |
| 23.03.2022 | 145,90 | 146,14 | 142,58 | 143,42 | -1,66% | 429,00 |
| 22.03.2022 | 142,06 | 145,84 | 142,06 | 145,84 | 2,36% | 180,00 |
| 21.03.2022 | 143,90 | 143,90 | 142,26 | 142,48 | -0,70% | 215,00 |
| 18.03.2022 | 138,70 | 143,48 | 137,96 | 143,48 | 4,08% | 604,00 |
| 17.03.2022 | 138,00 | 138,00 | 135,44 | 137,86 | 1,83% | 184,00 |
| 16.03.2022 | 132,04 | 135,38 | 131,44 | 135,38 | 4,11% | 290,00 |
| 15.03.2022 | 126,40 | 130,72 | 125,74 | 130,04 | 2,46% | 292,00 |
| 14.03.2022 | 133,50 | 133,50 | 126,44 | 126,92 | -4,59% | 499,00 |
| 11.03.2022 | 135,60 | 136,90 | 133,02 | 133,02 | -0,95% | 91,00 |
| 10.03.2022 | 135,92 | 136,66 | 132,00 | 134,30 | -1,03% | 733,00 |
| 09.03.2022 | 134,70 | 136,10 | 134,68 | 135,70 | -0,78% | 275,00 |
| 08.03.2022 | 137,64 | 138,80 | 132,66 | 136,76 | -3,10% | 334,00 |
| 07.03.2022 | 139,30 | 141,14 | 137,40 | 141,14 | 0,48% | 2.101,00 |
| 04.03.2022 | 138,50 | 140,56 | 137,56 | 140,46 | 0,10% | 1.061,00 |
| 03.03.2022 | 142,28 | 143,82 | 140,04 | 140,32 | -1,18% | 104,00 |
| 02.03.2022 | 136,10 | 142,00 | 135,20 | 142,00 | 3,57% | 226,00 |
| 01.03.2022 | 135,50 | 137,10 | 134,68 | 137,10 | 3,01% | 343,00 |
| 28.02.2022 | 135,10 | 137,00 | 133,10 | 133,10 | -1,54% | 242,00 |
| 25.02.2022 | 131,50 | 135,18 | 131,48 | 135,18 | 2,07% | 1.305,00 |
| 24.02.2022 | 122,52 | 132,44 | 121,86 | 132,44 | 3,97% | 4.006,00 |
| 23.02.2022 | 128,00 | 131,50 | 127,10 | 127,38 | 6,77% | 1.040,00 |
| 22.02.2022 | 114,00 | 119,56 | 114,00 | 119,30 | 2,84% | 2.003,00 |
| 21.02.2022 | 119,28 | 120,42 | 115,84 | 116,00 | -2,03% | 1.429,00 |
| 18.02.2022 | 121,82 | 122,02 | 118,40 | 118,40 | -2,62% | 846,00 |
| 17.02.2022 | 128,70 | 128,98 | 121,58 | 121,58 | -5,02% | 776,00 |
| 16.02.2022 | 128,60 | 128,86 | 125,46 | 128,00 | 0,06% | 108,00 |
| 15.02.2022 | 127,46 | 128,48 | 127,08 | 127,92 | 2,40% | 300,00 |
| 14.02.2022 | 125,22 | 127,44 | 123,96 | 124,92 | 0,31% | 1.366,00 |
| 11.02.2022 | 129,36 | 129,36 | 124,54 | 124,54 | -4,20% | 190,00 |