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
09:30 364.00 364.00 363.50 363.50 23.0K
09:31 363.49 365.00 362.91 364.32 4.6K
09:32 363.54 365.00 363.54 364.74 7.0K
09:33 363.60 363.61 363.60 363.61 0.7K
09:34 362.90 362.90 362.23 362.23 2.4K
09:35 362.67 362.67 362.53 362.53 2.4K
09:36 362.47 362.74 361.98 362.00 3.5K
09:37 362.42 362.85 362.42 362.42 0.8K
09:38 362.43 362.43 361.80 361.80 3.7K
09:39 361.80 362.19 361.80 362.19 2.4K
09:40 361.74 361.74 361.01 361.01 5.4K
09:41 360.75 361.18 360.75 361.18 3.6K
09:43 361.22 361.69 361.22 361.69 1.5K
09:44 361.62 362.01 361.62 362.01 3.4K
09:45 361.71 361.71 360.98 360.98 4.2K
09:46 361.03 361.63 361.03 361.63 2.4K
09:47 360.32 360.92 360.32 360.92 2.2K
09:48 360.28 360.83 360.28 360.53 1.7K
09:49 360.47 360.63 360.15 360.15 5.2K
09:50 360.63 360.63 360.56 360.56 1.6K
09:51 360.86 360.91 360.62 360.84 2.8K
09:52 360.48 360.48 360.02 360.02 5.2K
09:53 360.06 360.53 359.42 359.42 3.3K
09:54 359.45 359.94 359.18 359.18 5.5K
09:55 359.20 359.94 359.20 359.94 4.1K
09:56 359.48 359.73 358.96 359.16 4.9K
09:57 359.08 359.08 357.68 358.17 11.8K
09:58 358.07 358.14 358.07 358.14 1.6K
09:59 358.04 358.06 358.04 358.05 3.0K
10:00 358.53 359.42 357.75 357.75 19.8K
10:01 357.59 357.59 356.95 356.95 6.3K
10:02 356.85 357.99 356.81 357.78 7.5K
10:03 357.91 358.14 357.50 357.88 2.3K
10:04 357.51 357.51 357.42 357.42 0.8K
10:05 357.14 357.14 356.26 356.26 4.1K
10:06 356.77 357.27 356.77 357.13 2.7K
10:07 357.63 358.47 357.63 358.12 6.3K
10:08 357.62 358.42 357.62 358.42 2.3K
10:09 358.47 358.47 357.32 357.32 9.0K
10:10 357.12 357.24 357.12 357.24 2.7K
10:11 357.28 357.74 357.28 357.39 1.8K
10:12 357.39 357.40 357.39 357.40 2.6K
10:13 357.57 357.57 357.32 357.36 3.1K
10:14 357.43 357.59 357.43 357.59 2.8K
10:15 357.60 357.60 357.08 357.08 5.4K
10:16 357.22 357.26 356.96 357.26 1.9K
10:17 357.22 357.22 356.91 357.15 8.5K
10:18 357.14 357.55 357.05 357.05 7.8K
10:19 356.60 357.11 356.60 356.93 3.6K
10:20 356.93 356.93 356.93 356.93 0.4K
10:21 356.90 356.90 356.25 356.27 6.2K
10:22 356.10 356.41 356.01 356.18 6.7K
10:23 356.14 356.14 356.08 356.11 1.6K
10:24 356.23 356.23 355.49 355.49 8.5K
10:25 355.54 356.27 355.31 356.20 8.5K
10:26 355.93 356.32 355.78 356.06 3.5K
10:27 356.22 356.22 355.73 355.73 3.4K
10:28 356.20 356.46 356.20 356.46 4.8K
10:29 356.30 356.97 356.04 356.97 8.4K
10:30 356.55 356.55 355.75 355.75 4.7K
10:31 355.74 355.74 355.74 355.74 1.1K
10:32 355.73 356.31 355.73 356.31 3.0K
10:33 356.22 356.29 356.04 356.04 2.7K
10:34 356.18 356.63 356.18 356.60 4.6K
10:35 356.41 356.62 356.21 356.21 2.7K
10:36 356.50 356.69 356.17 356.69 5.2K
10:37 356.86 356.88 356.59 356.74 2.5K
10:38 356.57 356.63 356.38 356.63 4.8K
10:39 356.67 356.74 356.67 356.72 1.5K
10:40 356.77 356.77 356.40 356.40 8.2K
10:41 356.73 356.73 356.59 356.59 0.6K
10:42 356.88 356.88 356.52 356.52 3.6K
10:43 356.88 356.98 356.76 356.98 2.9K
10:44 357.27 357.59 357.27 357.59 2.3K
10:45 357.55 357.55 357.55 357.55 1.2K
10:46 357.64 357.64 356.99 356.99 3.4K
10:48 356.80 357.08 356.80 357.08 3.1K
10:49 357.11 357.66 357.11 357.46 3.0K
10:50 357.27 357.33 357.26 357.33 1.6K
10:51 357.55 357.55 357.33 357.55 1.7K
10:52 357.20 357.24 357.20 357.24 0.8K
10:53 357.24 357.34 356.94 357.11 3.9K
10:54 356.94 357.19 356.94 357.19 2.1K
10:55 357.00 357.00 356.42 356.42 4.7K
10:57 356.80 356.80 356.12 356.33 2.1K
10:58 356.24 356.24 356.24 356.24 1.1K
10:59 356.39 356.54 356.24 356.37 4.8K
11:00 356.70 356.70 356.45 356.45 1.9K
11:01 356.10 356.42 356.10 356.42 1.8K
11:02 356.43 356.43 355.64 355.64 13.8K
11:03 355.59 355.80 355.59 355.78 7.9K
11:04 355.90 355.96 355.89 355.96 4.2K
11:05 356.20 356.40 356.20 356.23 8.6K
11:06 356.51 356.51 356.51 356.51 2.5K
11:07 356.52 356.52 356.37 356.37 2.3K
11:08 356.21 356.34 356.21 356.34 1.3K
11:09 356.41 356.41 356.24 356.41 2.7K
11:10 356.37 356.37 356.36 356.36 1.3K
11:11 356.28 356.28 356.10 356.11 3.5K
11:12 355.95 355.95 355.95 355.95 0.7K
11:13 355.94 355.94 355.59 355.77 3.4K
11:14 355.99 355.99 355.56 355.86 2.4K
11:15 356.11 356.15 355.56 355.56 4.6K
11:16 356.00 356.00 356.00 356.00 1.1K
11:17 356.15 356.27 356.15 356.27 1.7K
11:18 356.59 356.59 356.59 356.59 0.2K
11:19 356.42 356.42 356.24 356.24 1.9K
11:20 356.03 356.48 356.03 356.48 2.3K
11:21 356.57 356.57 356.47 356.47 2.4K
11:22 356.48 356.69 356.48 356.69 2.1K
11:23 356.17 356.17 356.17 356.17 0.7K
11:24 356.54 356.54 356.24 356.24 4.6K
11:25 356.14 356.14 355.38 355.38 2.6K
11:26 355.51 355.51 355.11 355.11 2.5K
11:27 354.95 354.98 354.88 354.98 4.3K
11:28 354.65 354.65 354.65 354.65 3.5K
11:29 354.96 355.02 354.91 354.91 4.5K
11:30 355.15 355.15 355.15 355.15 0.3K
11:31 355.30 355.66 355.30 355.66 2.0K
11:32 355.14 355.14 355.14 355.14 1.1K
11:33 355.15 355.39 354.98 354.98 4.2K
11:34 354.90 355.18 354.90 355.10 8.4K
11:35 355.30 355.30 355.10 355.10 1.4K
11:36 354.53 354.99 354.53 354.65 6.4K
11:37 354.71 354.71 354.65 354.69 2.6K
11:38 354.36 354.36 354.36 354.36 1.5K
11:39 354.66 354.66 354.39 354.40 3.5K
11:40 354.39 354.44 353.81 353.81 8.9K
11:41 353.98 354.15 353.98 354.15 2.0K
11:42 354.16 354.16 354.16 354.16 0.8K
11:43 353.96 353.96 353.90 353.90 1.4K
11:44 353.67 354.11 353.67 354.07 2.8K
11:45 354.35 354.35 353.70 353.70 0.9K
11:46 353.71 353.75 353.71 353.75 1.2K
11:47 353.72 353.99 353.72 353.86 3.4K
11:48 353.89 353.95 353.89 353.95 1.1K
11:49 353.51 353.67 353.51 353.67 3.3K
11:50 353.56 353.75 353.56 353.75 1.2K
11:51 353.88 353.88 353.88 353.88 2.2K
11:52 353.85 353.92 353.63 353.92 3.3K
11:53 354.43 354.43 354.43 354.43 1.3K
11:54 354.63 354.66 354.63 354.66 0.7K
11:55 354.66 354.66 354.55 354.55 3.7K
11:57 354.90 354.90 354.81 354.81 1.5K
11:58 354.79 355.01 354.44 354.44 4.5K
12:00 354.63 354.63 354.63 354.63 2.7K
12:01 354.25 354.39 354.25 354.39 1.0K
12:02 354.22 354.38 354.03 354.03 3.0K
12:03 354.11 354.18 353.79 354.18 6.1K
12:04 354.32 354.53 354.32 354.47 2.2K
12:05 354.47 354.47 354.47 354.47 0.8K
12:06 354.47 354.47 354.47 354.47 0.8K
12:07 354.67 354.67 354.47 354.47 2.5K
12:08 354.10 354.10 354.10 354.10 0.5K
12:09 354.32 354.39 354.29 354.29 3.1K
12:10 354.14 354.29 353.66 353.66 6.9K
12:11 353.66 353.89 353.61 353.89 4.7K
12:12 353.69 353.83 353.54 353.69 4.6K
12:13 353.57 353.73 353.57 353.68 3.5K
12:14 353.78 354.06 353.78 353.87 7.7K
12:15 353.87 353.87 353.87 353.87 2.2K
12:16 353.88 353.90 353.88 353.88 3.4K
12:17 353.68 353.68 353.41 353.45 5.0K
12:18 353.04 353.04 353.01 353.01 0.7K
12:19 352.82 352.93 352.61 352.77 6.2K
12:20 353.00 353.00 352.70 352.70 3.5K
12:21 352.72 353.00 352.58 353.00 2.9K
12:22 352.77 352.97 352.77 352.97 2.7K
12:23 353.04 353.20 352.99 353.20 1.3K
12:24 352.77 352.99 352.77 352.78 2.2K
12:25 353.04 353.09 352.94 353.02 2.7K
12:26 353.00 353.00 353.00 353.00 0.7K
12:27 353.17 353.17 353.01 353.01 0.9K
12:28 353.01 353.20 353.01 353.20 1.8K
12:29 353.10 353.10 352.75 352.75 4.9K
12:30 352.95 352.95 352.94 352.94 1.5K
12:31 352.95 353.15 352.95 353.15 2.4K
12:32 352.79 352.79 352.79 352.79 2.1K
12:33 352.77 352.77 352.77 352.77 0.5K
12:34 352.77 352.77 352.77 352.77 1.2K
12:35 352.66 352.66 352.66 352.66 1.4K
12:36 352.87 352.87 352.71 352.71 1.3K
12:37 352.63 352.80 352.46 352.46 7.9K
12:38 352.27 352.27 351.79 351.97 4.7K
12:39 352.17 352.17 352.17 352.17 3.4K
12:40 351.86 351.86 351.41 351.43 2.8K
12:41 351.39 351.39 351.16 351.16 1.7K
12:42 351.04 351.09 350.74 350.99 6.0K
12:43 351.00 351.00 350.72 350.72 2.5K
12:44 350.42 350.64 350.42 350.63 2.1K
12:45 350.53 350.53 350.42 350.42 0.9K
12:46 350.25 350.25 350.00 350.15 19.8K
12:47 349.81 350.54 349.81 350.40 9.3K
12:48 350.56 350.91 350.56 350.91 3.1K
12:49 351.32 351.40 351.09 351.27 2.0K
12:50 351.31 351.38 351.31 351.35 0.6K
12:51 351.69 351.83 351.62 351.62 6.4K
12:52 351.62 351.99 351.62 351.99 3.9K
12:53 351.86 351.86 351.72 351.86 2.9K
12:54 351.89 352.22 351.89 352.22 2.8K
12:55 352.17 352.17 352.10 352.10 1.8K
12:56 352.05 352.59 352.05 352.59 2.9K
12:57 352.64 352.64 352.64 352.64 1.3K
12:58 352.35 352.35 352.26 352.26 2.3K
12:59 351.81 352.27 351.81 351.93 0.8K
13:00 352.14 352.43 351.93 352.41 2.3K
13:01 352.46 352.46 352.46 352.46 1.0K
13:02 352.24 352.24 351.89 352.09 6.5K
13:03 352.29 352.29 352.29 352.29 0.7K
13:04 352.05 352.15 351.88 352.15 4.5K
13:05 352.04 352.04 352.04 352.04 0.7K
13:06 352.21 352.21 351.97 352.01 1.8K
13:07 352.18 352.20 352.00 352.00 1.7K
13:08 352.27 352.27 351.32 351.64 3.6K
13:09 351.57 351.67 351.50 351.67 3.3K
13:10 351.32 351.67 351.11 351.25 5.8K
13:11 351.10 351.10 351.10 351.10 0.3K
13:12 351.33 351.33 350.97 351.02 5.0K
13:13 351.26 351.57 351.26 351.57 2.9K
13:14 351.35 351.35 351.29 351.29 0.4K
13:15 351.34 351.34 350.85 350.96 1.0K
13:16 350.81 351.04 350.80 350.80 1.6K
13:17 350.60 350.95 350.60 350.95 3.8K
13:18 350.80 350.80 350.35 350.35 2.4K
13:19 350.42 350.85 350.42 350.82 5.0K
13:21 350.91 351.23 350.91 351.23 4.4K
13:22 351.19 351.19 351.19 351.19 0.2K
13:23 351.19 351.19 350.91 351.14 1.5K
13:24 351.19 351.19 350.96 350.96 1.2K
13:25 350.96 351.32 350.96 351.17 2.3K
13:26 350.99 351.34 350.99 351.34 2.5K
13:27 351.00 351.05 350.76 350.76 3.5K
13:28 351.07 351.07 351.07 351.07 1.0K
13:29 350.85 350.85 350.85 350.85 0.3K
13:30 350.86 350.86 350.46 350.46 5.0K
13:31 350.46 350.46 350.01 350.01 1.4K
13:32 350.46 350.46 350.14 350.14 1.6K
13:33 350.25 350.46 350.15 350.46 3.2K
13:34 350.66 350.66 350.52 350.52 0.9K
13:35 350.37 350.54 350.37 350.54 0.8K
13:36 350.41 350.50 350.24 350.24 2.7K
13:37 350.36 350.36 349.89 350.10 2.2K
13:38 349.89 350.23 349.89 350.19 4.1K
13:40 350.66 350.70 350.60 350.65 3.2K
13:41 350.60 350.60 350.60 350.60 0.4K
13:42 350.68 350.68 350.25 350.57 8.6K
13:43 350.78 350.78 350.78 350.78 0.3K
13:44 350.63 350.69 350.63 350.69 2.0K
13:45 350.72 350.72 350.72 350.72 3.7K
13:47 351.15 351.18 351.11 351.11 3.8K
13:48 351.07 351.39 351.07 351.39 3.0K
13:49 351.34 351.34 351.34 351.33 0.5K
13:50 351.05 351.19 351.05 351.19 1.4K
13:51 351.17 351.17 351.17 351.17 1.4K
13:52 351.30 351.33 351.30 351.33 3.7K
13:53 351.33 351.49 350.92 351.47 2.9K
13:54 351.47 351.47 351.47 351.47 2.0K
13:55 351.57 351.57 351.46 351.46 4.0K
13:56 351.24 351.47 351.24 351.47 0.3K
13:57 351.25 351.47 351.25 351.47 1.0K
13:58 351.27 351.56 351.27 351.56 1.3K
13:59 351.65 351.67 351.65 351.67 1.8K
14:00 351.66 351.91 351.66 351.91 2.7K
14:01 351.62 351.62 351.46 351.48 5.0K
14:02 351.35 351.35 351.19 351.25 2.6K
14:03 351.46 351.46 351.46 351.46 1.9K
14:04 351.90 351.90 351.62 351.62 2.5K
14:05 351.35 351.35 351.33 351.33 1.1K
14:06 351.10 351.13 351.10 351.13 0.9K
14:07 351.01 351.01 350.89 350.89 1.3K
14:08 350.89 351.11 350.89 350.91 1.9K
14:09 351.16 351.16 350.93 350.93 1.5K
14:10 350.91 350.91 350.84 350.84 2.7K
14:11 350.68 350.95 350.68 350.95 1.7K
14:13 350.70 350.70 350.39 350.39 2.1K
14:14 350.40 350.60 350.40 350.60 0.9K
14:15 350.24 350.40 350.24 350.40 1.4K
14:16 350.40 350.40 350.16 350.16 2.3K
14:17 350.09 350.20 350.02 350.16 2.9K
14:18 349.90 349.96 349.90 349.96 1.8K
14:19 349.81 349.81 349.81 349.81 0.9K
14:20 350.11 350.38 350.11 350.38 2.8K
14:21 350.38 350.38 350.24 350.24 1.3K
14:22 350.24 350.24 350.08 350.19 5.8K
14:23 350.36 350.36 350.09 350.26 5.5K
14:24 350.13 350.13 350.13 350.13 0.5K
14:25 350.05 350.26 350.05 350.26 1.5K
14:26 350.26 350.28 350.26 350.28 4.2K
14:27 350.47 350.47 350.14 350.32 10.5K
14:28 350.15 350.30 350.13 350.30 4.4K
14:29 350.27 350.31 350.27 350.31 6.1K
14:30 350.13 350.31 350.13 350.31 2.1K
14:31 349.98 350.44 349.98 350.24 3.8K
14:32 350.24 350.24 350.24 350.24 0.5K
14:33 350.09 350.38 349.94 350.19 7.3K
14:34 350.35 350.38 350.35 350.35 2.7K
14:35 350.39 350.39 350.06 350.06 2.0K
14:36 350.25 350.32 350.19 350.32 3.0K
14:37 350.28 350.28 350.24 350.24 1.6K
14:38 350.23 350.23 350.16 350.16 0.8K
14:39 350.16 350.32 350.01 350.10 3.1K
14:40 349.97 350.14 349.97 350.14 2.4K
14:41 349.70 349.74 349.70 349.74 1.6K
14:42 349.74 349.74 349.74 349.74 1.4K
14:43 349.89 349.89 349.89 349.89 1.0K
14:44 349.95 349.95 349.73 349.73 1.9K
14:45 349.66 349.75 349.66 349.75 1.0K
14:46 349.94 349.94 349.83 349.83 0.6K
14:47 350.06 350.10 350.06 350.10 2.8K
14:48 350.11 350.11 350.11 350.11 0.7K
14:49 350.23 350.23 350.11 350.13 3.1K
14:50 350.15 350.15 349.99 349.99 3.3K
14:51 350.14 350.23 350.14 350.23 1.9K
14:52 350.25 350.39 350.18 350.39 4.1K
14:53 350.41 350.42 350.41 350.42 2.6K
14:54 350.45 350.55 350.45 350.55 1.1K
14:55 350.56 350.81 350.56 350.81 4.8K
14:56 350.86 351.11 350.86 351.02 1.3K
14:57 351.15 351.28 351.13 351.13 2.9K
14:58 351.12 351.16 351.12 351.16 4.1K
14:59 351.19 351.19 351.19 351.19 0.5K
15:00 351.05 351.21 351.05 351.11 2.6K
15:01 351.29 351.32 351.22 351.22 4.5K
15:02 351.17 351.17 351.17 351.17 2.5K
15:03 351.07 351.37 351.07 351.26 7.2K
15:04 351.11 351.25 351.11 351.25 1.1K
15:05 351.10 351.13 350.95 350.95 4.6K
15:06 350.88 351.09 350.79 351.09 4.3K
15:07 350.90 350.90 350.90 350.90 1.0K
15:08 350.84 350.91 350.73 350.73 4.7K
15:09 350.86 350.86 350.76 350.76 2.8K
15:10 350.62 350.62 350.61 350.61 0.7K
15:11 350.63 350.68 350.49 350.49 7.2K
15:12 350.65 350.65 350.49 350.59 4.2K
15:13 350.59 350.70 350.59 350.68 5.5K
15:14 350.84 350.88 350.74 350.74 2.4K
15:15 351.05 351.14 351.05 351.14 5.4K
15:16 351.11 351.13 351.04 351.12 2.9K
15:17 350.94 351.24 350.94 351.24 7.5K
15:18 351.06 351.12 351.06 351.12 1.8K
15:19 351.21 351.21 351.21 351.21 1.4K
15:20 351.15 351.15 351.01 351.01 4.2K
15:21 351.01 351.49 351.01 351.43 5.5K
15:22 351.24 351.36 351.19 351.36 3.1K
15:23 351.30 351.32 351.20 351.32 4.3K
15:24 351.39 351.39 351.36 351.36 0.5K
15:25 351.46 351.50 351.36 351.39 5.7K
15:26 351.26 351.26 351.26 351.26 1.0K
15:27 351.35 351.53 351.35 351.53 2.8K
15:28 351.61 351.82 351.61 351.79 3.8K
15:29 351.59 351.59 351.48 351.48 2.0K
15:30 351.57 351.70 351.54 351.70 2.7K
15:31 352.05 352.38 352.00 352.38 3.6K
15:32 352.05 352.05 352.05 352.05 2.2K
15:33 352.17 352.17 352.17 352.17 0.5K
15:34 352.17 352.18 352.17 352.18 1.8K
15:35 352.26 352.29 352.25 352.25 3.2K
15:36 352.23 352.32 352.13 352.13 4.1K
15:37 352.26 352.53 352.26 352.50 7.2K
15:38 352.51 352.51 352.17 352.17 3.2K
15:39 352.13 352.13 352.13 352.13 1.7K
15:40 352.22 352.22 352.15 352.17 0.7K
15:41 352.17 352.24 352.12 352.24 4.6K
15:42 352.17 352.35 352.17 352.32 13.1K
15:43 352.39 352.46 352.31 352.46 1.4K
15:44 352.43 352.43 352.24 352.26 2.8K
15:45 352.38 352.46 352.02 352.16 14.7K
15:46 352.04 352.04 351.63 351.96 6.3K
15:47 351.96 352.08 351.96 352.08 5.0K
15:48 352.58 352.58 352.47 352.47 3.4K
15:49 352.29 352.77 352.29 352.70 5.6K
15:50 353.24 353.24 352.92 353.02 3.0K
15:51 353.08 353.42 353.08 353.42 6.1K
15:52 353.42 353.57 353.41 353.48 4.5K
15:53 353.34 353.34 353.00 353.00 7.2K
15:54 353.32 353.41 353.29 353.41 6.2K
15:55 353.67 353.94 353.60 353.60 15.5K
15:56 353.60 353.74 353.53 353.63 7.0K
15:57 353.68 353.94 353.56 353.94 13.6K
15:58 353.89 353.97 353.86 353.94 16.0K
15:59 353.97 354.34 353.95 354.33 236.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar