Cadence Design Systems Inc (CDNS)

CDNS
🏛️ Vereinigte Staaten →
347.28
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 315.14 315.61 315.14 315.61 15.8K
09:31 315.76 315.78 315.49 315.65 2.5K
09:32 315.99 315.99 315.37 315.83 2.9K
09:33 315.58 315.68 315.58 315.68 0.9K
09:34 315.68 315.68 315.68 315.68 0.5K
09:35 315.68 315.68 315.68 315.68 0.7K
09:36 315.83 316.00 315.83 316.00 0.5K
09:37 316.22 316.78 316.22 316.78 1.3K
09:38 316.19 316.39 315.97 316.10 2.9K
09:39 315.79 316.19 315.79 316.19 1.9K
09:40 316.18 316.51 316.18 316.38 1.9K
09:41 316.65 316.65 316.41 316.41 0.7K
09:42 316.63 316.85 316.63 316.63 1.0K
09:43 316.63 316.77 316.40 316.40 2.1K
09:44 316.26 316.26 316.02 316.19 2.2K
09:45 316.38 316.50 316.33 316.50 3.8K
09:46 316.32 316.46 316.32 316.46 1.6K
09:47 316.28 316.51 316.28 316.51 1.4K
09:48 316.80 316.80 316.80 316.80 2.7K
09:49 316.40 316.40 316.40 316.40 1.0K
09:50 316.44 316.44 316.44 316.44 1.2K
09:51 316.46 316.51 316.46 316.51 2.1K
09:52 316.25 316.33 316.25 316.33 1.1K
09:53 316.40 316.40 316.11 316.31 2.6K
09:54 316.26 316.72 316.18 316.56 4.0K
09:55 316.79 316.91 316.79 316.91 1.0K
09:56 316.91 316.96 316.91 316.96 1.0K
09:57 316.94 317.51 316.94 317.51 1.5K
09:59 317.66 317.66 317.53 317.53 1.4K
10:00 317.69 317.69 317.69 317.69 0.8K
10:01 317.75 317.75 317.75 317.75 0.6K
10:03 317.70 317.99 317.63 317.63 7.4K
10:05 317.84 317.89 317.84 317.89 5.7K
10:06 317.77 317.95 317.63 317.82 3.0K
10:08 317.35 317.46 317.35 317.46 2.9K
10:09 317.51 317.51 317.33 317.33 3.8K
10:10 317.09 317.09 317.00 317.00 1.9K
10:11 317.41 317.41 316.81 316.81 3.7K
10:13 316.82 317.03 316.82 317.03 2.6K
10:14 317.00 317.26 317.00 317.24 4.0K
10:15 317.53 317.77 317.53 317.77 4.3K
10:16 317.82 317.84 317.51 317.51 3.4K
10:17 317.28 317.34 317.28 317.34 1.5K
10:19 316.99 316.99 316.99 316.99 0.5K
10:20 317.44 317.58 317.38 317.58 1.4K
10:21 317.55 317.55 317.55 317.55 2.0K
10:22 317.67 317.67 317.67 317.67 0.3K
10:23 318.04 318.16 318.04 318.16 3.4K
10:24 318.20 318.33 318.04 318.33 3.1K
10:27 318.56 318.56 318.56 318.56 1.5K
10:28 318.51 318.51 318.15 318.40 10.3K
10:31 318.45 318.65 318.45 318.61 0.8K
10:32 318.66 318.83 318.52 318.83 3.7K
10:33 318.58 318.77 318.58 318.70 1.8K
10:34 318.58 318.58 318.58 318.58 0.3K
10:35 318.30 318.30 317.76 317.76 5.0K
10:36 317.97 318.17 317.76 317.92 3.5K
10:37 318.17 318.17 317.77 318.04 0.8K
10:38 318.17 318.18 318.17 318.18 1.7K
10:39 317.93 317.93 317.93 317.93 0.4K
10:40 317.81 317.81 317.43 317.43 5.2K
10:41 317.44 317.44 317.22 317.22 1.6K
10:45 317.30 317.30 317.03 317.03 1.6K
10:46 317.11 317.11 316.99 316.99 1.0K
10:48 317.25 317.25 316.96 316.96 0.4K
10:49 317.02 317.02 316.96 316.96 1.3K
10:50 317.01 317.01 316.95 316.95 1.3K
10:51 317.34 317.61 317.34 317.61 4.3K
10:52 317.48 317.76 317.48 317.75 2.0K
10:53 317.71 317.71 317.67 317.67 1.8K
10:54 317.81 317.81 317.81 317.81 1.0K
10:56 317.89 317.99 317.89 317.99 2.6K
10:57 317.80 317.80 317.62 317.62 2.4K
10:58 317.68 317.68 317.68 317.68 0.6K
10:59 317.63 317.73 317.63 317.73 1.9K
11:00 317.94 317.94 317.94 317.94 1.5K
11:01 318.07 318.13 318.07 318.13 0.5K
11:02 318.18 318.18 318.18 318.18 1.4K
11:03 318.16 318.16 318.16 318.16 0.9K
11:04 318.28 318.48 318.17 318.48 1.8K
11:05 318.50 318.57 318.25 318.25 2.7K
11:06 318.29 318.29 317.95 317.95 4.7K
11:07 318.01 318.01 317.76 317.76 2.1K
11:08 317.67 317.67 317.26 317.26 4.3K
11:10 317.39 317.39 317.39 317.39 0.6K
11:11 317.54 317.54 317.54 317.54 0.8K
11:12 317.88 317.88 317.88 317.88 0.5K
11:13 317.65 317.65 317.65 317.65 1.7K
11:15 317.61 317.61 317.61 317.61 1.6K
11:18 317.50 317.50 317.48 317.48 2.9K
11:19 317.51 317.51 316.85 316.85 5.4K
11:20 316.73 317.22 316.73 317.22 2.1K
11:21 317.47 317.47 317.47 317.47 1.3K
11:23 316.97 317.23 316.97 317.07 9.5K
11:24 317.15 317.33 317.15 317.33 1.5K
11:26 317.43 317.55 317.43 317.55 1.0K
11:27 317.82 318.06 317.82 318.06 1.9K
11:28 317.86 317.86 317.86 317.86 2.2K
11:31 317.35 317.48 317.35 317.48 5.8K
11:34 317.50 317.50 317.30 317.37 2.5K
11:35 317.37 317.37 317.24 317.24 2.8K
11:36 317.38 317.51 317.38 317.51 3.9K
11:37 317.45 317.45 317.45 317.45 0.8K
11:38 317.58 317.58 317.58 317.58 2.2K
11:40 318.28 318.28 318.28 318.28 3.4K
11:42 317.99 317.99 317.99 317.99 1.7K
11:43 317.93 318.06 317.93 318.06 0.9K
11:44 317.93 317.93 317.93 317.93 0.3K
11:45 317.93 317.93 317.85 317.85 1.7K
11:47 317.95 317.95 317.85 317.89 2.6K
11:49 317.68 317.68 317.68 317.68 1.9K
11:50 317.65 317.65 317.65 317.65 1.5K
11:51 317.65 317.70 317.65 317.70 1.3K
11:52 317.60 317.60 317.60 317.60 1.2K
11:53 317.54 317.54 317.46 317.46 1.7K
11:55 317.61 317.61 317.61 317.61 0.8K
11:56 317.61 317.61 317.45 317.45 0.8K
11:57 317.39 317.39 317.39 317.39 2.1K
11:59 317.43 317.43 317.43 317.43 0.7K
12:00 317.26 317.26 317.26 317.26 1.5K
12:01 317.26 317.65 317.26 317.65 6.1K
12:02 317.73 317.75 317.73 317.75 1.1K
12:04 317.62 317.62 317.62 317.62 0.9K
12:05 317.53 317.53 317.53 317.53 1.0K
12:07 317.45 317.45 317.45 317.45 1.2K
12:08 317.63 317.63 317.63 317.63 1.6K
12:11 317.37 317.37 317.37 317.37 1.4K
12:12 317.27 317.27 317.27 317.27 1.0K
12:13 317.35 317.35 317.35 317.35 0.7K
12:15 317.12 317.12 317.09 317.09 3.6K
12:17 317.05 317.05 317.05 317.05 1.6K
12:18 316.96 316.96 316.96 316.96 0.6K
12:19 317.22 317.41 317.08 317.41 6.1K
12:21 317.46 317.46 317.07 317.07 3.0K
12:22 317.16 317.16 317.16 317.15 0.3K
12:23 317.17 317.17 316.97 316.97 0.9K
12:24 316.86 316.86 316.68 316.68 2.0K
12:26 316.78 316.78 316.76 316.76 1.7K
12:27 316.90 316.90 316.90 316.90 2.2K
12:28 317.02 317.02 317.02 317.02 0.4K
12:29 317.05 317.05 317.05 317.05 0.7K
12:30 317.02 317.02 317.02 317.02 0.8K
12:31 317.02 317.17 317.02 317.15 1.3K
12:32 317.33 317.33 317.33 317.33 2.3K
12:33 317.21 317.21 317.18 317.18 0.5K
12:34 317.18 317.18 317.18 317.18 1.9K
12:35 317.30 317.45 317.30 317.40 17.1K
12:36 317.47 317.54 317.47 317.50 2.6K
12:37 317.37 317.37 317.37 317.37 0.9K
12:38 317.59 317.59 317.59 317.59 0.7K
12:39 317.42 317.42 317.42 317.42 2.1K
12:40 317.45 317.50 317.45 317.50 1.3K
12:41 317.50 317.51 317.50 317.51 1.0K
12:42 317.58 317.58 317.35 317.35 3.2K
12:44 317.32 317.32 317.32 317.32 0.7K
12:45 317.45 317.45 317.30 317.40 1.3K
12:46 317.57 317.57 317.57 317.57 0.2K
12:47 317.42 317.43 317.42 317.43 0.8K
12:48 317.54 317.54 317.54 317.54 2.5K
12:49 317.59 317.59 317.59 317.58 0.7K
12:51 317.43 317.46 317.31 317.31 6.7K
12:52 317.47 317.48 317.47 317.48 3.1K
12:54 317.72 317.72 317.72 317.71 1.8K
12:59 317.69 317.72 317.69 317.72 2.9K
13:02 317.88 317.88 317.76 317.76 1.2K
13:03 317.88 317.88 317.84 317.84 0.7K
13:04 317.86 317.86 317.74 317.74 1.1K
13:05 317.73 317.73 317.73 317.73 1.5K
13:06 317.64 317.64 317.64 317.64 1.6K
13:07 317.79 317.79 317.71 317.71 1.1K
13:09 317.79 317.79 317.79 317.79 0.5K
13:10 317.59 317.59 317.59 317.59 0.7K
13:11 317.60 317.76 317.60 317.76 2.9K
13:12 317.82 317.84 317.81 317.81 3.5K
13:14 317.74 317.74 317.74 317.74 1.0K
13:16 318.00 318.00 318.00 318.00 1.6K
13:17 318.08 318.21 318.08 318.21 2.7K
13:19 318.31 318.31 318.31 318.31 0.4K
13:20 318.38 318.38 318.27 318.30 1.8K
13:21 318.20 318.20 318.20 318.20 1.0K
13:22 318.31 318.31 318.31 318.31 1.1K
13:23 318.32 318.32 318.32 318.32 0.3K
13:24 318.32 318.44 318.32 318.44 0.7K
13:25 318.19 318.19 318.19 318.19 0.3K
13:26 318.15 318.15 318.15 318.15 3.6K
13:28 318.20 318.20 318.09 318.09 0.5K
13:29 318.18 318.21 318.18 318.21 0.6K
13:30 318.18 318.23 318.18 318.21 2.0K
13:32 318.23 318.23 318.13 318.13 3.2K
13:33 318.16 318.16 318.11 318.14 3.1K
13:35 318.14 318.14 318.14 318.14 0.1K
13:36 318.16 318.16 318.16 318.16 2.0K
13:38 318.20 318.20 318.20 318.20 1.0K
13:40 318.19 318.19 318.19 318.19 1.3K
13:42 318.25 318.25 318.25 318.25 1.8K
13:43 318.38 318.38 318.38 318.38 0.8K
13:45 318.25 318.25 318.24 318.24 0.7K
13:46 318.30 318.30 318.29 318.29 0.7K
13:47 318.29 318.29 318.29 318.29 1.4K
13:50 318.15 318.15 318.04 318.04 6.1K
13:51 318.19 318.19 318.19 318.19 3.4K
13:57 318.34 318.34 318.26 318.26 1.0K
13:58 318.33 318.33 318.01 318.01 5.2K
13:59 318.14 318.14 318.14 318.14 0.1K
14:00 317.95 317.95 317.77 317.77 1.6K
14:01 317.93 317.93 317.77 317.77 2.6K
14:02 317.78 317.78 317.29 317.29 4.5K
14:03 317.38 317.38 317.35 317.35 3.8K
14:04 317.28 317.44 317.28 317.44 0.8K
14:05 317.23 317.32 317.23 317.32 0.7K
14:07 317.33 317.33 317.33 317.33 0.9K
14:09 317.22 317.41 317.10 317.10 3.4K
14:10 317.00 317.11 317.00 317.01 0.7K
14:11 316.99 316.99 316.99 316.99 0.6K
14:12 316.93 316.95 316.93 316.95 2.7K
14:13 316.69 316.69 316.46 316.46 2.2K
14:14 316.43 316.90 316.43 316.90 11.7K
14:15 316.85 317.02 316.85 317.02 1.9K
14:16 317.10 317.23 317.10 317.23 0.7K
14:17 317.20 317.20 317.20 317.20 0.9K
14:19 317.21 317.21 317.21 317.21 1.0K
14:21 317.21 317.21 317.21 317.21 0.3K
14:22 317.21 317.24 317.21 317.24 2.3K
14:23 317.24 317.29 317.24 317.29 0.7K
14:24 317.42 317.42 317.42 317.42 1.3K
14:26 317.34 317.34 317.34 317.33 0.8K
14:28 317.38 317.38 317.26 317.27 1.5K
14:30 317.50 317.50 317.38 317.38 1.9K
14:32 317.33 317.36 317.33 317.36 1.5K
14:33 317.36 317.36 317.36 317.36 1.3K
14:35 317.33 317.33 317.33 317.33 1.2K
14:36 317.33 317.49 317.33 317.49 2.4K
14:38 317.33 317.33 317.26 317.26 2.8K
14:40 317.29 317.29 317.29 317.29 3.4K
14:44 317.06 317.06 317.01 317.01 2.0K
14:46 317.03 317.03 317.03 317.02 1.6K
14:47 316.90 316.90 316.85 316.85 2.2K
14:49 316.99 316.99 316.85 316.85 0.8K
14:50 316.70 316.70 316.70 316.70 0.8K
14:51 316.77 316.86 316.77 316.86 2.2K
14:52 316.85 316.87 316.85 316.85 3.6K
14:53 316.85 316.85 316.85 316.85 1.7K
14:55 316.90 316.90 316.90 316.90 0.3K
14:56 316.58 316.73 316.58 316.73 10.2K
14:57 316.77 316.77 316.77 316.77 4.4K
14:58 316.77 316.77 316.77 316.77 2.7K
14:59 316.76 316.76 316.76 316.76 1.7K
15:01 316.84 316.84 316.84 316.84 1.2K
15:02 316.75 316.75 316.74 316.74 2.0K
15:03 316.58 316.58 316.58 316.58 3.3K
15:05 316.65 316.65 316.64 316.64 3.6K
15:06 316.56 316.56 316.56 316.56 0.2K
15:07 316.71 316.71 316.71 316.71 1.5K
15:09 316.50 316.50 316.50 316.50 1.0K
15:10 316.39 316.39 316.31 316.31 3.4K
15:11 316.30 316.50 316.30 316.50 2.1K
15:12 316.32 316.38 316.26 316.26 1.4K
15:13 316.25 316.32 316.08 316.08 8.7K
15:14 316.24 316.24 316.00 316.00 8.0K
15:15 316.00 316.25 315.92 316.25 22.1K
15:16 316.29 316.29 316.29 316.29 1.2K
15:17 316.43 316.43 316.43 316.43 2.5K
15:19 316.32 316.32 316.32 316.32 1.5K
15:20 316.39 316.39 316.39 316.39 1.0K
15:21 316.39 316.75 316.39 316.75 2.8K
15:22 316.91 316.91 316.72 316.72 1.3K
15:23 316.73 316.76 316.73 316.76 5.3K
15:25 316.94 316.95 316.94 316.95 2.2K
15:27 317.08 317.08 317.08 317.08 0.4K
15:28 317.17 317.17 316.90 316.90 1.9K
15:30 316.78 316.86 316.78 316.83 3.4K
15:31 316.98 316.98 316.98 316.98 1.7K
15:32 316.90 316.90 316.90 316.90 0.8K
15:33 316.90 316.90 316.90 316.90 0.4K
15:34 316.89 317.03 316.89 317.03 1.7K
15:36 316.92 316.92 316.91 316.90 0.4K
15:37 317.04 317.05 316.86 316.86 1.3K
15:38 316.95 316.95 316.90 316.90 1.2K
15:39 316.83 316.86 316.76 316.86 3.5K
15:40 316.86 316.86 316.86 316.86 0.8K
15:41 316.96 316.96 316.75 316.75 1.0K
15:42 316.76 316.80 316.71 316.71 2.2K
15:43 316.62 316.73 316.62 316.73 3.3K
15:44 316.83 316.83 316.72 316.72 0.7K
15:45 316.73 316.73 316.54 316.54 4.9K
15:46 316.54 316.66 316.45 316.66 5.0K
15:48 316.73 316.73 316.73 316.73 0.6K
15:49 316.77 316.77 316.77 316.77 0.7K
15:50 316.51 316.76 316.51 316.76 6.9K
15:51 316.65 316.68 316.65 316.68 3.3K
15:52 316.58 316.58 316.49 316.49 7.0K
15:53 316.52 316.66 316.52 316.63 4.6K
15:54 316.70 316.71 316.53 316.53 7.2K
15:55 316.37 316.37 316.19 316.19 7.0K
15:56 316.22 316.31 316.16 316.31 10.6K
15:57 316.29 316.37 316.19 316.22 4.6K
15:58 316.21 316.28 316.14 316.16 16.8K
15:59 316.15 316.32 316.03 316.32 333.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar