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
09:30 349.25 349.25 347.88 347.91 29.4K
09:31 347.64 347.64 346.87 346.87 2.8K
09:32 346.24 347.81 345.48 346.51 4.0K
09:33 346.52 347.07 346.52 347.07 2.5K
09:34 347.70 347.70 347.02 347.02 0.7K
09:35 348.06 348.53 347.10 348.53 2.7K
09:36 348.79 348.79 347.29 347.51 2.9K
09:37 348.17 348.20 348.17 348.20 0.9K
09:38 347.54 348.63 347.54 348.63 1.0K
09:39 348.12 349.19 348.12 349.19 7.1K
09:40 349.40 349.42 349.40 349.42 0.6K
09:41 349.90 349.90 349.19 349.19 0.5K
09:42 348.97 348.97 348.77 348.85 2.1K
09:43 349.05 349.05 348.91 349.00 3.5K
09:44 349.05 349.05 349.05 349.05 0.1K
09:45 348.99 349.68 348.99 349.68 1.0K
09:46 349.57 350.02 349.57 350.02 1.8K
09:47 350.17 350.17 350.11 350.11 3.5K
09:49 349.63 349.63 349.20 349.20 2.8K
09:50 349.74 349.74 349.74 349.74 3.4K
09:51 349.60 349.60 348.95 348.95 4.2K
09:52 349.24 349.30 349.24 349.30 0.8K
09:53 349.55 349.99 349.55 349.99 2.0K
09:54 350.13 350.33 350.13 350.24 2.7K
09:55 350.17 350.17 350.17 350.17 0.2K
09:56 350.06 350.06 349.04 349.04 4.3K
09:57 348.82 348.82 348.57 348.57 1.9K
09:58 347.93 347.96 347.93 347.96 0.7K
09:59 347.96 347.96 347.69 347.96 2.1K
10:00 347.69 347.69 347.69 347.69 1.2K
10:01 347.79 347.79 347.79 347.79 0.5K
10:02 347.70 347.97 347.70 347.97 0.8K
10:03 348.19 348.60 348.19 348.60 3.1K
10:04 348.30 348.30 348.06 348.06 2.5K
10:05 348.53 348.89 348.53 348.89 3.1K
10:07 348.66 349.35 348.66 349.35 1.1K
10:08 349.16 349.16 349.16 349.16 0.8K
10:09 349.19 349.25 349.19 349.25 1.3K
10:10 349.30 349.62 349.30 349.62 3.8K
10:11 349.66 349.89 349.66 349.89 1.2K
10:12 349.92 349.92 349.92 349.92 2.9K
10:14 349.77 350.05 349.77 350.05 2.8K
10:15 350.49 350.62 350.49 350.62 1.6K
10:16 350.75 350.93 350.75 350.75 1.9K
10:17 351.00 351.00 351.00 351.00 3.6K
10:18 351.88 351.88 350.97 350.97 2.5K
10:19 351.27 351.27 351.00 351.00 2.5K
10:22 351.01 351.01 351.01 351.01 1.1K
10:23 351.04 351.19 351.04 351.19 2.1K
10:24 351.41 351.43 351.36 351.43 1.1K
10:25 351.30 351.39 351.30 351.39 4.2K
10:26 351.37 351.37 351.37 351.37 0.7K
10:27 351.38 351.61 351.38 351.61 3.1K
10:28 351.62 351.76 351.60 351.60 1.8K
10:29 351.73 351.73 351.27 351.28 6.7K
10:30 351.61 351.65 351.61 351.65 1.6K
10:31 351.49 351.49 351.49 351.49 1.7K
10:32 351.48 351.65 351.48 351.65 2.3K
10:33 351.33 351.44 351.33 351.38 1.6K
10:34 351.36 351.36 351.09 351.09 2.2K
10:35 350.88 351.16 350.88 351.16 2.7K
10:36 351.17 351.69 351.17 351.69 1.7K
10:37 351.73 351.73 351.49 351.49 2.7K
10:38 351.56 351.56 351.39 351.39 1.0K
10:39 351.45 351.68 351.45 351.68 2.8K
10:40 351.88 351.88 351.88 351.88 1.1K
10:41 351.53 351.53 351.47 351.47 4.3K
10:43 351.62 351.62 351.49 351.49 2.8K
10:44 351.49 351.49 351.48 351.48 0.7K
10:45 351.55 351.70 351.55 351.56 6.5K
10:46 351.65 351.83 351.65 351.83 3.7K
10:48 352.00 352.00 352.00 352.00 1.7K
10:49 351.79 351.79 351.79 351.79 2.0K
10:50 352.00 352.00 352.00 352.00 0.7K
10:51 352.15 352.15 352.15 352.14 1.2K
10:52 352.00 352.62 352.00 352.25 4.3K
10:53 352.85 352.85 352.85 352.85 0.7K
10:54 352.90 352.90 352.63 352.63 2.4K
10:55 352.24 352.40 352.17 352.40 3.7K
10:56 352.08 352.13 352.08 352.13 1.7K
10:58 352.12 352.30 352.12 352.28 3.2K
11:00 352.28 352.28 352.01 352.17 2.4K
11:01 352.20 352.35 352.20 352.35 6.9K
11:02 352.46 352.46 352.22 352.22 2.1K
11:03 352.52 352.52 352.42 352.42 1.2K
11:04 352.60 352.60 352.60 352.60 2.0K
11:05 352.50 352.53 352.38 352.38 4.2K
11:06 352.40 352.40 352.40 352.40 0.6K
11:07 352.37 352.37 352.37 352.37 0.8K
11:08 352.47 352.47 352.19 352.19 1.5K
11:09 352.23 352.23 352.23 352.23 0.5K
11:10 352.25 352.41 352.19 352.41 4.3K
11:12 352.24 352.33 352.21 352.33 3.0K
11:13 352.34 352.34 352.34 352.34 0.2K
11:14 352.31 352.31 352.26 352.26 1.0K
11:15 352.38 352.38 352.10 352.10 6.9K
11:16 351.94 351.94 351.94 351.94 1.4K
11:17 352.03 352.16 352.03 352.16 1.2K
11:19 352.23 352.23 352.06 352.06 3.2K
11:20 351.89 351.89 351.86 351.86 1.1K
11:21 351.96 351.96 351.96 351.96 0.9K
11:22 351.98 351.98 351.98 351.98 1.0K
11:23 351.92 352.56 351.92 352.56 14.9K
11:24 352.54 352.56 352.51 352.50 2.7K
11:25 352.28 352.28 352.28 352.28 0.7K
11:26 352.30 352.55 352.10 352.54 5.8K
11:27 352.33 352.33 352.33 352.33 1.4K
11:28 352.10 352.10 351.99 351.99 1.7K
11:29 351.85 351.85 351.79 351.79 0.4K
11:30 351.92 351.92 351.92 351.92 1.1K
11:31 352.16 352.16 352.06 352.06 1.9K
11:34 352.54 352.54 352.43 352.43 2.9K
11:35 352.27 352.27 352.16 352.16 2.5K
11:37 352.20 352.20 352.20 352.20 1.4K
11:38 352.33 352.33 352.33 352.33 0.4K
11:39 352.32 352.69 352.32 352.58 8.3K
11:41 352.74 352.74 352.74 352.74 2.3K
11:42 352.48 352.55 352.48 352.55 2.1K
11:45 352.49 352.49 352.49 352.49 1.1K
11:46 352.73 352.81 352.51 352.51 1.2K
11:48 352.64 353.06 352.62 353.06 13.4K
11:49 353.26 353.26 352.78 352.78 2.9K
11:51 352.92 352.92 352.92 352.92 0.2K
11:52 352.60 352.79 352.60 352.79 1.1K
11:53 352.60 352.60 352.60 352.60 1.8K
11:54 352.25 352.25 352.25 352.25 0.8K
11:55 352.41 352.41 352.41 352.41 0.3K
11:56 352.41 352.41 352.41 352.41 1.3K
11:57 352.36 352.51 352.36 352.51 2.2K
11:58 352.28 352.28 352.28 352.28 1.0K
11:59 352.13 352.13 352.13 352.13 0.8K
12:00 351.93 351.98 351.93 351.98 1.1K
12:01 351.54 351.59 351.54 351.59 2.1K
12:02 351.73 351.83 351.73 351.83 0.9K
12:04 351.59 351.59 351.55 351.55 1.4K
12:05 351.37 351.37 351.37 351.37 0.8K
12:07 351.05 351.05 351.05 351.05 1.0K
12:09 351.06 351.06 351.06 351.06 1.0K
12:11 351.24 351.24 351.24 351.24 2.0K
12:12 351.19 351.19 351.03 351.03 5.7K
12:15 351.24 351.24 351.24 351.24 0.2K
12:16 351.23 351.23 351.23 351.23 3.0K
12:17 351.23 351.47 351.23 351.30 19.3K
12:18 351.10 351.21 351.10 351.21 1.1K
12:19 351.20 351.33 351.20 351.33 1.3K
12:20 351.30 351.30 351.30 351.30 1.7K
12:23 351.21 351.21 351.21 351.21 0.9K
12:25 351.35 351.35 351.35 351.35 0.3K
12:26 351.48 351.48 351.48 351.48 8.9K
12:28 351.68 351.68 351.49 351.49 2.8K
12:30 351.41 351.41 351.41 351.41 0.6K
12:32 351.68 351.68 351.60 351.60 1.5K
12:34 351.85 351.85 351.85 351.85 0.3K
12:35 351.73 351.73 351.62 351.62 2.5K
12:38 351.98 351.98 351.98 351.98 0.4K
12:39 351.96 351.96 351.96 351.96 0.4K
12:40 351.94 351.94 351.94 351.94 0.7K
12:41 351.79 351.79 351.79 351.79 1.0K
12:42 351.84 351.84 351.84 351.84 0.3K
12:43 352.02 352.02 351.72 351.72 1.3K
12:44 351.83 351.83 351.83 351.83 0.3K
12:45 351.70 351.70 351.70 351.70 1.3K
12:46 351.99 352.17 351.99 352.17 2.1K
12:49 352.37 352.41 352.37 352.41 1.3K
12:51 352.44 352.44 352.44 352.44 0.5K
12:53 352.50 352.50 352.47 352.47 8.6K
12:54 352.77 352.77 352.77 352.77 0.3K
12:55 352.82 352.82 352.51 352.79 0.7K
12:56 353.06 353.06 353.06 353.05 1.8K
12:57 352.79 352.79 352.56 352.56 1.6K
12:59 352.56 352.56 352.56 352.56 1.8K
13:00 352.43 352.49 352.41 352.41 2.4K
13:01 352.45 352.66 352.45 352.66 1.0K
13:02 352.69 352.69 352.69 352.69 0.5K
13:03 352.69 352.79 352.69 352.70 1.8K
13:04 352.70 352.70 352.70 352.70 0.5K
13:05 352.62 352.69 352.60 352.62 1.6K
13:06 352.62 352.80 352.28 352.28 11.6K
13:07 352.12 352.16 352.12 352.16 1.9K
13:09 351.88 351.88 351.88 351.88 0.4K
13:10 351.83 351.83 351.83 351.83 1.2K
13:11 352.01 352.11 352.01 352.11 1.2K
13:12 352.24 352.24 352.24 352.24 0.5K
13:13 352.25 352.25 352.25 352.25 0.7K
13:14 352.20 352.40 352.17 352.17 0.7K
13:15 352.23 352.23 352.23 352.23 0.2K
13:16 352.17 352.33 352.17 352.32 1.2K
13:17 352.17 352.18 352.07 352.18 1.7K
13:18 352.15 352.28 352.15 352.28 4.5K
13:19 352.21 352.21 352.06 352.06 1.1K
13:20 352.14 352.14 352.14 352.14 0.6K
13:21 352.21 352.21 352.21 352.21 0.7K
13:23 352.07 352.07 352.07 352.07 0.7K
13:24 352.23 352.23 352.23 352.23 1.7K
13:27 352.15 352.15 352.15 352.15 1.9K
13:28 352.23 352.23 352.21 352.21 0.6K
13:29 352.23 352.24 352.23 352.24 0.6K
13:30 352.24 352.24 352.24 352.24 0.4K
13:31 352.37 352.79 352.37 352.79 4.2K
13:32 352.78 353.31 352.78 353.31 13.5K
13:33 353.31 353.49 353.31 353.48 2.0K
13:34 353.26 353.26 353.26 353.26 0.8K
13:37 353.23 353.23 353.23 353.23 0.6K
13:38 353.66 353.66 353.66 353.66 0.6K
13:40 353.01 353.01 352.82 352.82 2.9K
13:41 352.79 352.79 352.79 352.79 0.3K
13:42 352.37 352.37 352.34 352.34 3.3K
13:43 352.54 352.54 352.29 352.29 2.0K
13:44 352.23 352.23 351.94 351.94 2.4K
13:45 351.92 351.92 351.80 351.80 1.3K
13:46 351.99 351.99 351.99 351.99 2.3K
13:47 352.14 352.14 352.04 352.04 1.9K
13:48 351.86 351.86 351.86 351.86 0.9K
13:49 352.17 352.25 351.94 351.94 2.1K
13:50 352.26 352.26 352.26 352.26 0.5K
13:51 352.00 352.25 352.00 352.25 1.3K
13:52 352.00 352.00 351.97 351.97 1.0K
13:53 351.87 351.87 351.86 351.86 3.0K
13:55 351.78 351.78 351.78 351.78 1.5K
13:56 352.01 352.01 351.76 351.76 1.8K
13:58 351.76 351.76 351.76 351.76 0.9K
13:59 351.77 352.02 351.77 352.02 1.7K
14:01 351.86 352.04 351.84 352.04 1.8K
14:02 351.82 351.82 351.82 351.82 1.7K
14:03 351.77 351.77 351.62 351.62 2.5K
14:04 351.84 351.84 351.84 351.84 0.3K
14:05 351.62 351.62 351.53 351.53 1.5K
14:06 351.50 351.50 351.42 351.42 1.5K
14:07 351.58 351.58 351.58 351.58 1.1K
14:08 351.58 351.58 351.58 351.58 0.4K
14:09 351.63 351.75 351.63 351.75 1.8K
14:11 351.83 351.83 351.83 351.83 2.8K
14:12 351.95 351.95 351.95 351.95 1.1K
14:15 352.08 352.08 352.08 352.08 0.9K
14:17 352.12 352.12 352.12 352.12 0.9K
14:18 352.30 352.30 352.30 352.30 1.9K
14:20 352.30 352.30 352.26 352.26 0.6K
14:21 352.26 352.26 352.26 352.26 4.0K
14:23 352.27 352.29 352.14 352.14 6.9K
14:26 352.15 352.15 352.00 352.02 2.5K
14:27 352.04 352.04 352.04 352.04 2.8K
14:28 352.04 352.04 351.99 351.99 1.2K
14:29 351.95 352.14 351.95 352.07 2.4K
14:30 352.10 352.10 352.10 352.10 1.5K
14:31 352.09 352.24 352.09 352.15 1.9K
14:32 352.20 352.20 352.20 352.20 1.5K
14:33 352.28 352.28 352.28 352.28 1.1K
14:34 352.32 352.32 352.30 352.30 4.2K
14:35 352.30 352.38 352.30 352.38 1.5K
14:36 352.39 352.46 352.37 352.46 22.5K
14:37 352.26 352.26 352.26 352.26 1.3K
14:38 352.17 352.17 352.17 352.17 1.3K
14:39 352.16 352.16 351.99 351.99 2.3K
14:40 352.03 352.03 351.99 351.99 2.1K
14:41 352.03 352.03 351.92 351.92 1.0K
14:42 351.95 351.95 351.90 351.95 1.3K
14:43 351.90 351.92 351.90 351.91 3.7K
14:44 351.85 351.99 351.85 351.86 1.5K
14:45 351.86 351.86 351.86 351.86 0.9K
14:46 351.90 351.92 351.86 351.86 1.3K
14:47 351.86 351.86 351.73 351.73 0.8K
14:48 351.92 351.92 351.92 351.92 1.6K
14:49 351.98 351.98 351.98 351.98 0.8K
14:50 351.99 351.99 351.99 351.99 0.6K
14:52 352.04 352.04 352.04 352.04 0.4K
14:53 352.04 352.04 352.04 352.04 0.5K
14:54 352.04 352.04 352.04 352.04 1.5K
14:55 352.15 352.15 351.97 351.97 2.9K
14:56 351.98 352.04 351.98 352.04 0.6K
14:57 352.05 352.05 351.94 351.94 1.9K
14:58 351.94 352.01 351.81 351.87 2.0K
14:59 351.67 351.67 351.67 351.67 0.6K
15:00 351.85 351.85 351.75 351.75 1.8K
15:01 351.76 351.76 351.76 351.76 1.0K
15:02 351.79 351.79 351.79 351.79 0.4K
15:03 351.80 351.91 351.80 351.91 1.5K
15:04 351.94 351.94 351.71 351.71 1.9K
15:05 351.72 351.72 351.72 351.72 1.2K
15:07 351.71 351.71 351.71 351.71 0.9K
15:08 351.76 351.76 351.76 351.76 0.6K
15:09 351.89 351.89 351.72 351.82 1.3K
15:10 351.76 351.76 351.61 351.61 2.4K
15:11 351.56 351.56 351.50 351.50 0.7K
15:12 351.56 351.56 351.44 351.44 1.3K
15:13 351.65 351.65 351.57 351.57 0.7K
15:14 351.58 351.61 351.58 351.61 1.6K
15:15 351.61 351.86 351.61 351.86 2.5K
15:16 351.84 351.86 351.77 351.77 1.3K
15:17 351.78 351.87 351.78 351.87 2.4K
15:18 351.86 352.00 351.86 352.00 2.7K
15:19 352.03 352.07 352.02 352.02 2.7K
15:20 351.96 351.96 351.96 351.96 2.5K
15:21 352.10 352.10 352.00 352.00 1.8K
15:22 351.96 352.04 351.96 352.04 11.6K
15:23 352.06 352.06 352.06 352.06 0.6K
15:24 352.02 352.07 351.95 351.95 4.7K
15:25 352.04 352.41 352.04 352.38 6.4K
15:27 352.39 352.39 352.38 352.38 1.4K
15:28 352.15 352.77 352.15 352.77 2.7K
15:29 352.73 352.89 352.73 352.89 6.0K
15:30 352.96 352.96 352.96 352.96 0.6K
15:31 352.97 352.97 352.97 352.97 0.8K
15:32 352.84 352.88 352.84 352.88 1.3K
15:33 352.87 352.87 352.87 352.87 1.5K
15:34 352.88 352.97 352.88 352.97 0.9K
15:35 352.94 353.09 352.94 353.09 2.5K
15:36 353.11 353.27 353.03 353.11 6.0K
15:37 353.14 353.14 353.09 353.14 2.6K
15:38 353.10 353.10 353.10 353.10 2.0K
15:39 352.94 353.00 352.79 352.87 6.2K
15:40 352.90 353.09 352.86 353.05 3.9K
15:41 353.18 353.18 352.97 352.97 3.7K
15:42 352.93 353.17 352.89 352.92 3.3K
15:43 352.85 352.89 352.76 352.76 2.5K
15:44 352.75 352.75 352.69 352.69 6.3K
15:45 352.70 352.94 352.48 352.48 5.4K
15:46 352.30 352.39 352.30 352.36 2.6K
15:47 352.37 352.49 352.37 352.45 4.2K
15:48 352.45 352.49 352.45 352.46 1.8K
15:49 352.34 352.46 352.34 352.46 3.9K
15:50 352.33 352.69 352.09 352.69 8.5K
15:51 352.55 352.75 352.54 352.68 10.7K
15:52 352.57 352.59 352.53 352.58 7.9K
15:53 352.55 352.57 352.51 352.55 5.9K
15:54 352.55 353.34 352.55 353.29 13.6K
15:55 353.34 353.45 353.20 353.45 14.7K
15:56 353.34 353.38 353.20 353.27 12.7K
15:57 353.23 353.43 353.19 353.43 12.4K
15:58 353.40 353.43 353.31 353.39 22.2K
15:59 353.39 353.61 353.32 353.61 404.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar