263,925€
-0,91%
Echtzeit-Aktienkurs Cadence Design Systems Inc.
Bid:
Ask:
Aktienkurse zur Cadence Design Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 265,05 | 266,50 | 257,65 | 260,95 | -2,03% | 1.454,00 |
30.05.2024 | 270,05 | 270,35 | 265,05 | 266,35 | -0,82% | 663,00 |
29.05.2024 | 273,00 | 273,00 | 266,85 | 268,55 | -1,52% | 571,00 |
28.05.2024 | 268,75 | 273,95 | 268,50 | 272,70 | 0,81% | 1.222,00 |
27.05.2024 | 272,15 | 272,95 | 268,70 | 270,50 | -0,42% | 568,00 |
24.05.2024 | 273,85 | 275,15 | 269,30 | 271,65 | -0,62% | 590,00 |
23.05.2024 | 274,50 | 279,35 | 272,50 | 273,35 | 1,62% | 1.368,00 |
22.05.2024 | 267,20 | 271,55 | 265,40 | 269,00 | 0,39% | 1.268,00 |
21.05.2024 | 269,45 | 270,05 | 267,05 | 267,95 | -0,20% | 1.250,00 |
20.05.2024 | 266,95 | 269,00 | 266,00 | 268,50 | 1,07% | 416,00 |
17.05.2024 | 267,25 | 268,25 | 265,05 | 265,65 | -0,13% | 1.528,00 |
16.05.2024 | 270,60 | 271,90 | 266,00 | 266,00 | -1,44% | 2.791,00 |
15.05.2024 | 262,75 | 270,80 | 261,55 | 269,90 | 3,15% | 1.227,00 |
14.05.2024 | 263,55 | 265,50 | 261,05 | 261,65 | -0,97% | 476,00 |
13.05.2024 | 268,25 | 268,65 | 263,50 | 264,20 | -0,99% | 1.434,00 |
10.05.2024 | 265,95 | 268,90 | 264,40 | 266,85 | 0,58% | 873,00 |
09.05.2024 | 262,05 | 266,60 | 261,05 | 265,30 | 0,72% | 477,00 |
08.05.2024 | 265,45 | 266,50 | 261,45 | 263,40 | -0,43% | 655,00 |
07.05.2024 | 262,25 | 267,20 | 261,40 | 264,55 | 0,25% | 646,00 |
06.05.2024 | 261,85 | 264,15 | 260,50 | 263,90 | 0,90% | 697,00 |
03.05.2024 | 257,90 | 263,60 | 257,90 | 261,55 | 1,57% | 1.808,00 |
02.05.2024 | 257,90 | 259,90 | 253,50 | 257,50 | -0,43% | 884,00 |
30.04.2024 | 264,25 | 264,25 | 258,60 | 258,60 | -1,56% | 1.253,00 |
29.04.2024 | 265,95 | 268,20 | 261,90 | 262,70 | -0,49% | 2.313,00 |
26.04.2024 | 258,55 | 269,15 | 257,85 | 264,00 | 2,31% | 1.385,00 |
25.04.2024 | 256,45 | 260,35 | 252,50 | 258,05 | -0,75% | 4.679,00 |
24.04.2024 | 266,10 | 266,95 | 258,80 | 260,00 | -1,12% | 1.838,00 |
23.04.2024 | 253,95 | 265,70 | 248,50 | 262,95 | -2,14% | 8.396,00 |
22.04.2024 | 265,45 | 269,40 | 264,70 | 268,70 | 2,25% | 1.462,00 |
19.04.2024 | 265,35 | 268,25 | 262,00 | 262,80 | -2,10% | 2.463,00 |
18.04.2024 | 276,20 | 277,45 | 265,40 | 268,45 | -2,74% | 2.617,00 |
17.04.2024 | 284,15 | 284,95 | 275,35 | 276,00 | -2,51% | 1.293,00 |
16.04.2024 | 283,15 | 284,95 | 279,15 | 283,10 | 0,04% | 2.028,00 |
15.04.2024 | 287,55 | 291,60 | 282,30 | 283,00 | -1,29% | 1.890,00 |
12.04.2024 | 290,50 | 291,70 | 286,10 | 286,70 | -1,00% | 318,00 |
11.04.2024 | 284,45 | 289,70 | 282,00 | 289,60 | 2,10% | 689,00 |
10.04.2024 | 286,55 | 288,70 | 282,25 | 283,65 | -0,75% | 719,00 |
09.04.2024 | 287,45 | 288,95 | 281,05 | 285,80 | -0,12% | 1.046,00 |
08.04.2024 | 285,25 | 287,15 | 282,95 | 286,15 | 0,40% | 632,00 |
05.04.2024 | 283,05 | 287,50 | 282,15 | 285,00 | 0,88% | 606,00 |
04.04.2024 | 286,50 | 291,95 | 282,35 | 282,50 | -1,29% | 1.137,00 |
03.04.2024 | 284,00 | 288,15 | 283,05 | 286,20 | 0,67% | 430,00 |
02.04.2024 | 291,35 | 291,35 | 282,40 | 284,30 | -1,76% | 1.439,00 |
28.03.2024 | 287,80 | 290,20 | 286,60 | 289,40 | 0,70% | 1.632,00 |
27.03.2024 | 291,60 | 295,00 | 286,40 | 287,40 | -1,37% | 1.224,00 |
26.03.2024 | 292,00 | 296,40 | 291,40 | 291,40 | -0,34% | 1.054,00 |
25.03.2024 | 299,20 | 300,00 | 288,60 | 292,40 | -1,88% | 2.277,00 |
22.03.2024 | 299,00 | 302,40 | 294,20 | 298,00 | -0,20% | 2.169,00 |
21.03.2024 | 290,60 | 301,20 | 289,80 | 298,60 | 2,05% | 3.033,00 |
20.03.2024 | 287,80 | 293,40 | 287,00 | 292,60 | 1,67% | 5.067,00 |
19.03.2024 | 282,00 | 287,80 | 280,00 | 287,80 | 0,00% | 4.902,00 |
18.03.2024 | 278,00 | 289,60 | 276,00 | 287,80 | 5,11% | 2.291,00 |
15.03.2024 | 281,60 | 282,60 | 273,80 | 273,80 | -2,84% | 2.004,00 |
14.03.2024 | 281,40 | 284,40 | 279,60 | 281,80 | 0,43% | 1.811,00 |
13.03.2024 | 286,00 | 288,00 | 277,80 | 280,60 | -2,09% | 2.661,00 |
12.03.2024 | 282,00 | 286,60 | 281,00 | 286,60 | 1,99% | 3.962,00 |
11.03.2024 | 283,40 | 284,60 | 276,00 | 281,00 | -0,64% | 2.825,00 |
08.03.2024 | 291,20 | 295,00 | 282,80 | 282,80 | -2,55% | 1.083,00 |
07.03.2024 | 286,60 | 292,40 | 286,20 | 290,20 | 0,97% | 1.658,00 |
06.03.2024 | 285,00 | 289,20 | 283,00 | 287,40 | 1,34% | 2.181,00 |
05.03.2024 | 292,00 | 292,00 | 280,20 | 283,60 | -3,01% | 3.892,00 |
04.03.2024 | 290,60 | 295,40 | 290,00 | 292,40 | 0,41% | 1.659,00 |
01.03.2024 | 282,20 | 291,20 | 280,20 | 291,20 | 3,19% | 4.406,00 |
29.02.2024 | 278,00 | 282,80 | 276,20 | 282,20 | 1,88% | 385,00 |
28.02.2024 | 275,80 | 278,60 | 275,20 | 277,00 | 0,00% | 523,00 |
27.02.2024 | 278,80 | 282,00 | 275,00 | 277,00 | -1,07% | 1.028,00 |
26.02.2024 | 278,00 | 283,00 | 277,80 | 280,00 | -0,36% | 921,00 |
23.02.2024 | 281,40 | 286,80 | 278,00 | 281,00 | 0,00% | 1.332,00 |
22.02.2024 | 274,60 | 284,60 | 274,60 | 281,00 | 4,62% | 6.974,00 |
21.02.2024 | 268,60 | 269,80 | 264,40 | 268,60 | -0,52% | 1.166,00 |
20.02.2024 | 270,00 | 270,00 | 264,00 | 270,00 | -0,22% | 1.255,00 |
19.02.2024 | 270,60 | 270,60 | 269,40 | 270,60 | 0,74% | 851,00 |
16.02.2024 | 276,40 | 277,20 | 268,60 | 268,60 | -1,97% | 1.885,00 |
15.02.2024 | 281,80 | 283,00 | 273,40 | 274,00 | -2,42% | 3.066,00 |
14.02.2024 | 275,80 | 283,60 | 275,20 | 280,80 | 2,41% | 2.525,00 |
13.02.2024 | 269,40 | 279,00 | 259,00 | 274,20 | -3,79% | 9.855,00 |
12.02.2024 | 290,00 | 295,40 | 284,40 | 285,00 | -1,45% | 5.222,00 |
09.02.2024 | 286,60 | 290,80 | 286,40 | 289,20 | 1,54% | 3.963,00 |
08.02.2024 | 281,80 | 286,40 | 279,40 | 284,80 | 1,93% | 3.529,00 |
07.02.2024 | 272,40 | 280,60 | 271,20 | 279,40 | 2,80% | 1.477,00 |
06.02.2024 | 277,40 | 279,60 | 269,40 | 271,80 | -1,66% | 2.190,00 |
05.02.2024 | 274,20 | 279,00 | 274,20 | 276,40 | 0,36% | 2.922,00 |
02.02.2024 | 268,80 | 276,80 | 266,60 | 275,40 | 3,15% | 1.299,00 |
01.02.2024 | 268,20 | 272,20 | 265,20 | 267,00 | 0,07% | 1.522,00 |
31.01.2024 | 271,00 | 271,00 | 264,80 | 266,80 | -1,69% | 1.399,00 |
30.01.2024 | 273,00 | 273,40 | 269,80 | 271,40 | 0,07% | 1.208,00 |
29.01.2024 | 269,60 | 271,80 | 268,60 | 271,20 | 1,12% | 2.425,00 |
26.01.2024 | 267,40 | 270,40 | 265,20 | 268,20 | -0,67% | 1.716,00 |
25.01.2024 | 272,00 | 274,80 | 268,20 | 270,00 | -0,37% | 3.687,00 |
24.01.2024 | 272,20 | 276,60 | 271,00 | 271,00 | -0,66% | 2.696,00 |
23.01.2024 | 271,80 | 275,80 | 268,40 | 272,80 | 0,22% | 1.779,00 |