Cadence Design Systems Inc (CDNS)

CDNS
🏛️ Vereinigte Staaten →
351.97
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 352.08 352.08 351.27 351.28 21.0K
09:31 350.33 350.68 350.20 350.68 5.0K
09:32 349.71 350.61 349.71 350.61 7.1K
09:33 350.61 350.61 349.50 349.60 8.0K
09:34 350.55 350.55 348.21 348.21 2.9K
09:35 349.67 350.80 349.67 350.11 1.7K
09:36 351.37 351.37 351.09 351.09 4.0K
09:37 351.28 351.82 351.13 351.82 3.9K
09:38 351.09 352.25 351.09 351.79 9.6K
09:39 351.96 352.00 351.86 352.00 1.5K
09:40 352.00 352.36 351.86 352.36 6.4K
09:41 351.87 351.87 351.81 351.81 2.6K
09:42 351.99 351.99 351.00 351.67 8.1K
09:43 351.67 351.81 351.67 351.81 0.4K
09:44 351.67 351.67 351.65 351.65 0.5K
09:45 351.67 351.67 351.47 351.47 2.0K
09:46 351.63 352.04 351.63 352.04 1.9K
09:47 351.61 351.61 351.61 351.61 1.3K
09:48 352.06 352.44 351.62 352.44 2.1K
09:49 352.43 352.81 352.43 352.81 2.5K
09:50 352.82 352.83 352.82 352.83 0.9K
09:51 353.40 353.42 353.40 353.42 1.7K
09:52 353.42 353.70 353.30 353.30 2.4K
09:53 353.43 353.43 353.29 353.29 0.9K
09:54 353.37 353.37 353.12 353.12 0.9K
09:55 353.25 353.25 353.23 353.24 2.8K
09:56 353.19 353.30 353.19 353.30 9.8K
09:57 353.32 353.53 353.32 353.37 3.4K
09:58 353.62 353.96 353.62 353.96 3.3K
09:59 353.98 354.16 353.98 354.05 1.3K
10:00 353.81 353.82 353.44 353.44 3.3K
10:01 353.90 353.91 353.45 353.45 3.0K
10:02 353.54 353.71 353.43 353.44 1.8K
10:03 353.57 353.61 353.57 353.61 1.2K
10:04 353.61 353.64 353.47 353.47 2.7K
10:05 353.31 353.33 353.24 353.24 2.0K
10:06 353.40 353.40 353.06 353.26 2.5K
10:07 353.06 353.06 352.72 352.78 11.4K
10:08 352.91 353.13 352.91 353.13 5.3K
10:09 353.09 353.09 352.83 352.84 4.2K
10:10 352.90 352.94 352.65 352.66 3.3K
10:11 352.95 352.95 352.95 352.95 0.6K
10:12 352.95 353.03 352.95 353.01 2.0K
10:13 352.87 352.87 352.66 352.77 5.0K
10:14 352.57 352.80 352.55 352.55 5.8K
10:15 352.41 352.94 352.41 352.52 4.4K
10:16 352.52 352.70 352.52 352.70 3.4K
10:17 353.02 353.02 352.94 352.96 4.6K
10:18 353.01 353.17 352.94 352.95 1.1K
10:19 352.95 352.95 352.87 352.89 2.6K
10:20 352.81 352.81 352.66 352.72 1.6K
10:21 352.88 353.11 352.88 353.11 3.6K
10:22 353.04 353.06 353.04 353.06 2.9K
10:23 353.09 353.09 353.09 353.09 1.1K
10:24 352.95 352.95 352.77 352.94 2.9K
10:25 352.88 352.92 352.60 352.60 2.2K
10:26 352.70 352.70 352.70 352.70 1.4K
10:27 352.49 352.57 352.48 352.48 2.4K
10:28 352.67 352.67 352.67 352.67 0.4K
10:29 352.71 353.25 352.71 353.25 8.1K
10:30 353.08 353.25 353.08 353.24 2.1K
10:31 353.24 353.24 352.88 352.88 2.4K
10:32 352.78 352.78 352.21 352.50 8.8K
10:33 352.50 352.50 352.19 352.19 7.4K
10:34 352.05 352.27 352.05 352.18 3.4K
10:35 352.18 352.18 351.76 351.87 2.7K
10:36 351.87 352.03 351.87 351.90 1.5K
10:37 351.74 351.74 351.47 351.52 3.1K
10:38 351.33 351.64 351.33 351.64 5.4K
10:39 351.11 351.11 350.60 350.60 1.6K
10:40 350.56 350.81 350.56 350.81 1.4K
10:41 350.86 351.12 350.86 351.12 1.5K
10:43 350.96 350.97 350.89 350.89 2.2K
10:44 350.56 350.63 350.45 350.45 2.6K
10:45 350.41 350.41 350.41 350.41 0.5K
10:46 350.68 350.68 350.68 350.68 0.6K
10:47 350.36 350.37 349.86 349.86 4.9K
10:48 349.70 349.70 349.70 349.70 0.7K
10:49 349.90 349.98 349.79 349.98 1.9K
10:50 349.88 350.23 349.88 350.23 2.6K
10:51 350.27 350.41 350.27 350.41 1.4K
10:52 350.42 350.47 350.42 350.47 0.7K
10:53 350.55 350.55 350.37 350.37 2.5K
10:55 350.35 350.35 350.25 350.27 2.0K
10:56 350.32 350.32 350.27 350.27 0.8K
10:57 350.26 350.30 350.24 350.23 1.2K
10:58 350.35 350.35 350.35 350.35 0.1K
10:59 350.45 350.52 350.28 350.52 7.1K
11:00 350.55 350.55 350.54 350.54 1.1K
11:01 350.55 350.55 350.40 350.42 2.6K
11:02 350.36 350.48 350.35 350.48 1.8K
11:03 350.33 350.45 350.33 350.45 0.8K
11:04 350.45 350.45 350.45 350.45 0.4K
11:05 350.27 350.27 350.00 350.00 4.6K
11:07 350.11 350.19 350.00 350.00 3.0K
11:08 350.09 350.30 350.09 350.15 2.3K
11:09 350.15 350.26 349.89 349.89 4.5K
11:10 349.78 349.78 349.65 349.72 3.5K
11:11 349.68 349.88 349.68 349.87 2.0K
11:12 349.82 349.82 349.70 349.70 1.7K
11:13 349.68 349.82 349.68 349.68 0.8K
11:14 349.68 349.83 349.68 349.83 1.1K
11:15 350.08 350.08 349.91 350.00 4.9K
11:16 349.97 350.02 349.65 349.65 9.2K
11:17 349.48 349.48 349.34 349.34 1.7K
11:18 349.52 349.52 349.44 349.44 1.9K
11:19 349.33 349.33 349.33 349.33 3.1K
11:20 349.25 349.25 349.03 349.03 1.6K
11:21 348.85 348.85 348.85 348.85 1.3K
11:22 348.78 348.78 348.69 348.69 1.3K
11:23 348.32 348.58 348.22 348.58 28.2K
11:24 348.78 348.78 348.56 348.56 1.1K
11:25 348.55 348.55 348.55 348.55 0.9K
11:26 348.77 348.77 348.26 348.26 2.1K
11:27 348.06 348.23 348.06 348.23 3.7K
11:28 348.28 348.49 348.28 348.49 2.9K
11:29 348.49 348.49 348.41 348.41 1.2K
11:30 348.53 348.53 348.53 348.53 0.6K
11:31 348.53 348.53 348.50 348.50 1.8K
11:32 348.49 348.69 348.49 348.52 1.9K
11:33 348.53 348.65 348.53 348.65 1.1K
11:34 348.59 348.59 348.59 348.59 0.8K
11:35 348.18 348.20 348.18 348.18 3.5K
11:36 348.40 348.41 348.19 348.41 4.5K
11:37 348.43 348.60 348.43 348.60 1.6K
11:38 348.41 348.41 348.12 348.12 2.4K
11:39 348.08 348.30 348.08 348.30 2.4K
11:40 348.18 348.61 348.18 348.61 1.7K
11:41 348.49 348.50 348.49 348.49 0.4K
11:42 348.47 348.47 348.47 348.47 1.8K
11:43 348.56 348.73 348.52 348.52 8.4K
11:44 349.06 349.18 349.06 349.18 6.9K
11:45 349.20 349.39 349.20 349.39 4.0K
11:46 349.38 349.64 348.90 348.90 4.0K
11:47 349.09 349.21 349.09 349.21 0.9K
11:48 349.23 349.24 349.23 349.24 0.9K
11:49 349.31 349.31 349.31 349.31 0.3K
11:50 349.28 349.28 349.28 349.28 0.4K
11:51 349.34 349.34 349.07 349.18 3.2K
11:52 349.46 349.46 349.46 349.46 0.9K
11:53 349.18 349.46 349.18 349.46 0.7K
11:54 349.18 349.36 349.05 349.33 1.7K
11:55 349.17 349.23 349.17 349.23 1.9K
11:56 349.23 349.23 349.23 349.23 0.9K
11:57 349.41 349.68 349.41 349.68 2.6K
11:58 349.50 349.52 349.50 349.52 0.4K
11:59 349.52 349.72 349.30 349.44 3.2K
12:00 349.44 349.44 349.44 349.44 0.6K
12:01 349.81 349.84 349.81 349.84 1.6K
12:02 349.84 349.84 349.84 349.84 0.4K
12:04 349.84 350.05 349.84 350.05 2.6K
12:05 350.07 350.27 350.06 350.27 0.5K
12:06 350.27 350.27 350.27 350.27 0.6K
12:07 350.09 350.42 350.09 350.42 0.5K
12:08 350.15 350.48 350.15 350.48 1.5K
12:09 350.78 350.78 350.56 350.56 1.2K
12:10 350.56 350.56 350.56 350.56 1.1K
12:11 350.65 350.65 350.65 350.65 1.5K
12:13 351.21 351.21 350.45 350.73 3.0K
12:14 350.73 350.73 350.27 350.27 3.5K
12:16 350.56 350.56 350.54 350.54 0.6K
12:17 350.80 350.80 350.62 350.62 0.5K
12:18 350.62 350.95 350.62 350.95 0.4K
12:19 350.53 350.95 350.37 350.37 1.1K
12:20 350.67 350.67 350.46 350.60 0.9K
12:21 350.60 350.60 350.30 350.60 0.8K
12:22 350.29 350.29 350.11 350.11 4.7K
12:23 350.19 350.19 350.02 350.02 0.7K
12:24 350.20 350.20 350.15 350.15 1.5K
12:25 349.95 350.16 349.95 350.16 0.7K
12:26 350.20 350.20 349.96 350.20 0.8K
12:27 350.20 350.36 350.04 350.04 1.3K
12:28 350.16 350.16 349.88 349.88 2.8K
12:29 350.36 350.36 350.10 350.10 2.8K
12:30 350.13 350.13 350.13 350.13 0.2K
12:31 349.90 350.02 349.83 350.02 3.5K
12:32 350.20 350.20 350.10 350.10 2.9K
12:33 350.00 350.03 350.00 350.03 0.4K
12:34 349.80 350.05 349.80 350.05 1.0K
12:35 349.80 349.88 349.80 349.88 1.8K
12:36 349.88 349.88 349.88 349.88 0.5K
12:37 349.88 350.05 349.88 350.02 1.0K
12:38 349.88 350.05 349.88 349.90 1.7K
12:39 349.74 350.67 349.74 350.50 8.1K
12:40 350.33 350.47 350.29 350.29 2.9K
12:41 350.21 350.26 350.21 350.26 0.6K
12:42 350.25 350.25 350.25 350.25 0.9K
12:43 350.23 350.32 350.23 350.32 3.3K
12:44 349.97 349.97 349.97 349.97 1.2K
12:45 350.00 350.24 350.00 350.24 1.0K
12:46 350.24 350.60 350.24 350.60 2.0K
12:47 350.44 350.44 350.44 350.44 0.6K
12:49 350.62 350.77 350.45 350.61 2.2K
12:50 350.48 350.64 350.48 350.64 0.8K
12:51 350.78 350.78 350.51 350.51 1.1K
12:52 350.78 350.78 350.50 350.78 1.1K
12:53 350.52 350.70 350.52 350.64 2.1K
12:54 350.71 350.71 350.65 350.65 0.5K
12:55 350.78 350.78 350.51 350.51 1.0K
12:56 350.78 350.78 350.51 350.51 1.0K
12:57 350.65 350.78 350.65 350.78 0.5K
12:58 350.66 350.66 350.66 350.66 0.7K
12:59 350.78 350.83 350.66 350.83 5.8K
13:00 351.04 351.04 350.83 351.04 0.6K
13:01 351.04 351.04 350.83 350.83 0.7K
13:02 350.83 351.40 350.83 351.06 2.0K
13:03 351.07 351.19 351.07 351.17 0.8K
13:04 351.17 351.17 351.17 351.17 1.0K
13:05 351.14 351.14 351.14 351.14 0.3K
13:06 351.55 351.55 351.02 351.02 5.8K
13:07 350.99 351.12 350.97 350.97 1.3K
13:08 351.27 351.27 351.27 351.27 0.3K
13:09 351.14 351.45 351.14 351.45 5.6K
13:10 351.20 351.20 351.18 351.18 1.4K
13:11 351.18 351.18 351.18 351.18 0.3K
13:12 351.19 351.19 351.14 351.14 1.4K
13:13 351.14 351.44 351.13 351.13 1.6K
13:14 351.68 351.68 351.68 351.68 0.3K
13:15 351.34 351.57 351.34 351.57 0.8K
13:16 351.57 351.57 351.57 351.57 0.4K
13:17 351.14 351.36 351.14 351.36 1.0K
13:18 351.38 351.56 351.17 351.22 3.6K
13:19 351.13 351.34 351.10 351.10 2.5K
13:20 351.08 351.35 351.08 351.35 1.0K
13:21 351.11 351.11 351.02 351.02 0.9K
13:22 350.99 351.03 350.88 351.03 3.3K
13:23 350.88 351.00 350.34 350.60 10.3K
13:25 350.60 350.60 350.27 350.27 2.8K
13:26 350.19 350.19 350.10 350.10 6.3K
13:27 350.09 350.09 350.01 350.01 2.0K
13:28 350.02 350.02 349.87 349.87 3.7K
13:30 349.76 349.85 349.76 349.85 0.8K
13:31 349.94 349.96 349.94 349.96 1.0K
13:32 349.77 349.84 349.75 349.75 6.8K
13:33 349.89 349.92 349.89 349.92 0.9K
13:34 349.98 350.17 349.98 350.17 5.6K
13:35 350.23 350.32 350.13 350.13 7.6K
13:36 349.98 349.98 349.93 349.93 1.1K
13:37 349.89 349.90 349.89 349.90 1.3K
13:38 349.76 349.85 349.76 349.85 2.3K
13:39 349.85 349.85 349.72 349.85 1.3K
13:40 349.69 349.69 349.60 349.60 2.7K
13:41 349.58 349.58 349.58 349.58 0.4K
13:42 349.51 349.58 349.51 349.51 1.3K
13:43 349.45 349.45 349.41 349.41 0.8K
13:44 349.49 349.56 349.35 349.49 2.6K
13:45 349.50 349.50 349.30 349.30 2.1K
13:46 349.20 349.20 349.10 349.10 2.3K
13:47 349.09 349.23 349.09 349.23 1.9K
13:48 349.23 349.23 349.19 349.19 1.0K
13:49 349.19 349.22 349.16 349.18 4.1K
13:50 349.26 349.28 349.26 349.28 3.6K
13:51 349.29 349.29 349.12 349.23 1.9K
13:52 349.24 349.36 349.24 349.35 2.1K
13:53 349.35 349.40 349.28 349.28 0.9K
13:54 349.28 349.28 349.16 349.28 2.2K
13:55 349.28 349.46 349.28 349.46 3.0K
13:56 349.41 349.41 349.14 349.14 3.0K
13:57 349.31 349.31 349.31 349.31 0.2K
13:58 349.32 349.32 349.16 349.20 2.6K
13:59 349.25 349.34 349.25 349.34 2.5K
14:00 349.30 349.30 349.16 349.27 1.7K
14:01 349.28 349.28 349.14 349.14 2.6K
14:02 349.32 349.32 349.32 349.32 1.7K
14:03 349.25 349.39 349.25 349.39 0.7K
14:04 349.39 349.42 349.11 349.42 1.0K
14:05 349.42 349.42 349.38 349.38 0.9K
14:06 349.13 349.38 349.13 349.38 3.8K
14:07 349.30 349.42 349.16 349.20 4.4K
14:08 349.05 349.06 349.05 349.06 2.7K
14:09 349.03 349.04 349.03 349.04 3.6K
14:11 349.11 349.11 349.11 349.11 1.4K
14:12 349.10 349.16 349.03 349.16 5.5K
14:13 349.19 349.19 349.04 349.04 1.5K
14:14 349.09 349.31 349.09 349.31 1.9K
14:15 349.05 349.31 349.05 349.31 0.8K
14:16 349.31 349.31 349.31 349.31 0.7K
14:17 349.31 349.31 349.31 349.31 1.0K
14:18 349.31 349.31 349.11 349.31 1.0K
14:19 349.31 349.31 349.13 349.31 0.7K
14:20 349.05 349.09 349.03 349.09 5.1K
14:21 349.07 349.07 348.96 348.96 1.8K
14:22 348.95 349.03 348.95 349.03 0.5K
14:23 349.05 349.05 348.96 348.96 2.9K
14:24 348.96 349.15 348.96 349.06 0.9K
14:25 349.15 349.50 349.15 349.50 4.6K
14:26 349.63 349.77 349.53 349.77 1.8K
14:27 349.41 349.44 349.41 349.44 2.6K
14:28 349.36 349.44 349.36 349.44 1.8K
14:29 349.36 349.36 349.27 349.27 1.5K
14:30 349.36 349.41 349.36 349.41 0.3K
14:31 349.40 349.63 349.34 349.63 0.9K
14:32 349.63 349.82 349.63 349.82 3.1K
14:33 349.83 350.02 349.83 350.02 1.1K
14:34 350.02 350.02 349.88 350.02 0.8K
14:35 349.88 349.88 349.63 349.64 3.7K
14:36 349.54 349.67 349.54 349.58 1.1K
14:37 349.57 349.84 349.57 349.62 1.7K
14:38 349.84 349.85 349.64 349.85 6.1K
14:39 350.04 350.04 349.74 349.74 1.3K
14:40 349.75 349.75 349.73 349.74 1.3K
14:41 349.73 349.88 349.69 349.75 4.0K
14:42 349.71 349.84 349.71 349.84 0.6K
14:43 349.78 349.78 349.61 349.61 4.4K
14:44 349.57 349.57 349.40 349.40 3.2K
14:45 349.42 349.42 349.42 349.42 1.2K
14:46 349.69 349.80 349.69 349.80 2.5K
14:47 349.78 349.78 349.78 349.78 0.3K
14:48 349.95 349.95 349.79 349.79 0.5K
14:49 349.79 350.03 349.79 350.03 2.2K
14:50 349.90 349.90 349.90 349.90 2.8K
14:51 349.90 350.00 349.83 349.92 1.2K
14:52 350.00 350.00 349.92 349.93 0.8K
14:53 350.00 350.00 349.74 349.74 3.8K
14:54 349.75 349.77 349.75 349.77 1.5K
14:55 349.87 350.00 349.87 350.00 1.0K
14:56 349.90 349.90 349.90 349.90 2.5K
14:57 350.01 350.01 350.01 350.01 0.7K
14:58 350.08 350.17 349.97 350.11 2.7K
14:59 350.11 350.11 350.01 350.01 3.0K
15:00 349.94 349.95 349.89 349.95 2.7K
15:01 349.77 349.77 349.62 349.62 3.4K
15:02 349.58 349.58 349.58 349.58 2.1K
15:03 349.52 349.56 349.49 349.51 1.8K
15:04 349.50 349.57 349.43 349.43 5.8K
15:05 349.43 349.58 349.43 349.58 5.2K
15:06 349.56 349.56 349.46 349.46 1.5K
15:07 349.44 349.44 349.35 349.35 2.6K
15:08 349.38 349.40 349.28 349.28 4.6K
15:09 349.21 349.21 349.00 349.00 3.6K
15:10 349.02 349.02 348.99 348.99 1.6K
15:11 348.99 348.99 348.98 348.98 2.4K
15:12 348.88 348.88 348.75 348.75 4.4K
15:13 348.79 348.79 348.72 348.74 3.7K
15:14 348.70 348.70 348.43 348.58 5.4K
15:15 348.61 348.61 348.42 348.42 3.4K
15:16 348.41 348.41 348.41 348.41 2.0K
15:17 348.42 348.70 348.36 348.67 4.7K
15:18 348.70 348.86 348.61 348.70 1.3K
15:19 348.70 348.70 348.58 348.58 3.4K
15:20 348.58 348.78 348.58 348.78 2.7K
15:21 348.79 348.86 348.78 348.86 1.4K
15:22 348.78 348.78 348.66 348.76 3.6K
15:23 348.75 348.86 348.75 348.86 0.9K
15:24 348.65 348.72 348.60 348.72 2.2K
15:25 348.68 348.85 348.55 348.63 7.4K
15:26 348.86 348.86 348.86 348.86 0.3K
15:27 348.76 349.00 348.76 349.00 3.1K
15:28 349.00 349.00 349.00 349.00 2.7K
15:29 348.88 349.30 348.88 349.30 3.8K
15:30 349.14 349.30 348.99 348.99 2.1K
15:31 349.07 349.14 349.01 349.13 6.5K
15:32 349.02 349.02 348.69 348.69 5.2K
15:33 348.76 348.76 348.73 348.73 2.3K
15:34 348.74 348.79 348.72 348.79 8.7K
15:35 348.83 348.89 348.75 348.85 7.7K
15:36 348.78 348.80 348.78 348.80 3.0K
15:37 348.80 348.80 348.62 348.63 6.7K
15:38 348.68 348.71 348.64 348.64 2.4K
15:39 348.71 348.71 348.54 348.60 26.7K
15:40 348.56 348.56 348.52 348.52 2.1K
15:41 348.60 348.60 348.18 348.28 5.3K
15:42 348.14 348.14 348.10 348.10 1.5K
15:43 348.18 348.20 348.12 348.17 14.3K
15:44 348.06 348.36 347.98 348.36 9.2K
15:45 348.29 348.29 348.17 348.28 7.5K
15:46 348.33 348.37 348.33 348.37 3.6K
15:47 348.38 348.48 348.30 348.30 3.8K
15:48 348.22 348.22 348.01 348.07 16.0K
15:49 348.07 348.07 347.93 347.93 7.3K
15:50 347.68 347.68 347.40 347.40 17.0K
15:51 347.26 347.26 346.92 346.92 10.7K
15:52 347.07 347.17 346.97 346.97 15.6K
15:53 346.95 346.97 346.77 346.91 12.5K
15:54 346.89 347.88 346.85 347.88 37.7K
15:55 348.05 348.48 347.95 348.26 25.0K
15:56 348.21 348.26 348.08 348.09 17.4K
15:57 348.09 348.39 348.04 348.39 24.7K
15:58 348.33 348.59 348.32 348.58 34.1K
15:59 348.64 349.22 348.64 349.09 402.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar