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
09:30 340.88 341.15 340.57 341.15 27.9K
09:31 341.28 341.28 341.28 341.28 2.8K
09:35 341.50 341.50 340.95 340.95 1.2K
09:36 341.59 341.59 341.30 341.30 1.6K
09:37 341.26 341.26 341.26 341.26 0.4K
09:38 341.50 341.99 341.50 341.99 5.2K
09:40 342.39 342.39 342.08 342.08 2.7K
09:41 341.93 342.11 341.93 342.11 2.5K
09:43 342.16 342.48 341.93 341.93 3.5K
09:44 342.58 342.58 342.28 342.28 1.0K
09:45 342.19 342.19 342.19 342.19 1.9K
09:46 341.51 341.51 341.51 341.51 0.3K
09:47 341.87 341.87 341.87 341.87 2.9K
09:48 342.10 342.10 341.81 341.81 3.0K
09:49 341.53 342.25 341.53 342.25 2.5K
09:51 342.19 342.28 342.19 342.28 0.5K
09:52 342.10 342.16 342.10 342.16 0.8K
09:53 341.83 341.83 341.51 341.51 3.9K
09:54 341.48 341.48 341.48 341.48 0.7K
09:55 341.57 341.57 341.05 341.05 3.9K
09:56 341.42 341.42 341.42 341.42 31.4K
09:59 341.47 341.47 341.47 341.47 0.7K
10:00 341.52 341.52 341.05 341.39 3.5K
10:01 341.23 341.84 341.23 341.84 2.5K
10:02 341.97 342.29 341.97 342.29 1.8K
10:03 342.38 342.98 342.38 342.98 2.5K
10:04 343.00 343.00 343.00 343.00 0.4K
10:05 343.10 343.10 343.08 343.08 0.9K
10:06 343.00 343.00 342.68 342.98 2.7K
10:07 343.13 343.13 343.13 343.13 0.4K
10:08 343.18 343.73 343.18 343.73 5.2K
10:09 343.66 343.86 343.66 343.79 5.9K
10:10 343.85 343.85 343.81 343.83 1.0K
10:11 343.78 343.78 343.78 343.78 2.0K
10:12 343.71 343.71 343.30 343.35 2.4K
10:13 343.35 343.35 343.20 343.20 1.5K
10:14 343.11 343.27 343.04 343.04 2.7K
10:15 343.33 343.33 343.33 343.33 0.3K
10:16 343.33 343.52 343.33 343.52 1.0K
10:17 343.31 343.31 343.13 343.13 1.3K
10:18 343.43 343.85 343.13 343.85 3.1K
10:19 343.92 343.92 343.82 343.86 1.3K
10:20 343.91 343.91 343.91 343.91 1.7K
10:21 343.78 343.78 343.78 343.78 1.4K
10:23 343.85 344.11 343.85 344.11 2.0K
10:24 344.08 344.15 344.08 344.15 0.9K
10:25 344.24 344.34 344.24 344.34 1.6K
10:27 344.33 344.33 344.00 344.00 5.4K
10:28 344.23 344.23 343.77 343.77 6.9K
10:29 343.72 343.76 343.72 343.76 1.3K
10:30 343.68 343.93 343.41 343.93 5.4K
10:31 344.36 344.36 344.36 344.36 1.9K
10:32 344.64 344.64 344.64 344.64 0.5K
10:33 344.83 344.83 344.83 344.83 0.4K
10:34 344.85 344.85 344.85 344.85 3.7K
10:35 344.75 344.75 344.75 344.75 0.4K
10:36 344.66 344.66 344.66 344.66 2.0K
10:38 344.79 344.79 344.79 344.79 0.5K
10:39 344.81 344.81 344.81 344.81 1.0K
10:40 345.17 345.17 345.17 345.17 0.9K
10:41 344.82 344.82 344.82 344.82 1.3K
10:44 345.40 345.40 345.40 345.40 0.9K
10:45 345.40 345.40 345.28 345.33 4.0K
10:46 345.35 345.35 345.35 345.35 0.3K
10:47 345.29 345.50 345.29 345.50 1.9K
10:48 345.45 345.76 345.45 345.76 1.1K
10:49 345.94 345.99 345.69 345.90 9.7K
10:50 345.95 345.95 345.95 345.95 0.5K
10:51 345.93 345.93 345.93 345.93 0.3K
10:52 345.95 346.23 345.95 346.23 1.3K
10:53 346.13 346.15 345.98 345.98 5.9K
10:54 345.91 345.91 345.91 345.91 0.7K
10:55 345.77 345.77 345.49 345.49 1.9K
10:56 345.70 345.71 345.70 345.71 1.3K
10:57 345.94 346.00 345.94 346.00 1.8K
10:58 345.76 345.85 345.76 345.85 0.8K
10:59 345.85 345.85 345.85 345.85 1.9K
11:02 345.99 346.07 345.99 346.07 0.6K
11:03 346.07 346.07 345.95 345.95 5.2K
11:04 346.08 346.08 346.04 346.04 1.3K
11:05 346.21 346.21 346.21 346.21 1.8K
11:07 346.41 346.41 346.34 346.34 3.7K
11:08 346.77 346.77 346.54 346.57 2.0K
11:09 346.65 346.84 346.65 346.84 2.5K
11:11 346.82 346.82 346.51 346.51 0.7K
11:12 346.59 346.59 346.59 346.59 1.9K
11:13 346.35 346.37 346.35 346.37 1.2K
11:16 346.33 346.33 346.18 346.18 2.1K
11:17 346.37 346.44 346.37 346.44 2.0K
11:19 346.27 346.27 346.27 346.27 2.5K
11:20 346.26 346.26 346.26 346.26 0.4K
11:21 346.23 346.28 346.20 346.28 0.7K
11:22 346.19 346.19 346.19 346.19 0.5K
11:23 346.13 346.13 346.13 346.13 0.6K
11:24 346.21 346.21 346.21 346.21 0.8K
11:25 346.17 346.20 346.17 346.20 4.8K
11:26 345.87 346.13 345.87 346.13 5.8K
11:27 345.99 345.99 345.99 345.99 0.6K
11:28 345.99 345.99 345.83 345.83 1.3K
11:29 345.68 345.73 345.56 345.56 2.0K
11:30 345.65 345.78 345.65 345.78 3.4K
11:33 345.34 345.34 345.34 345.34 1.6K
11:35 345.47 345.47 345.47 345.47 0.9K
11:36 345.47 345.47 345.47 345.47 1.6K
11:37 345.47 345.47 345.47 345.47 1.2K
11:39 345.40 345.69 345.40 345.69 1.2K
11:40 345.61 345.61 345.56 345.56 1.4K
11:41 345.35 345.35 345.35 345.35 0.7K
11:42 345.35 345.35 345.35 345.35 0.6K
11:43 345.26 345.26 345.26 345.26 6.8K
11:44 345.23 345.23 345.23 345.23 1.2K
11:45 345.14 345.18 345.14 345.18 2.8K
11:48 345.01 345.01 344.92 344.92 1.6K
11:49 345.33 345.33 345.33 345.33 0.3K
11:50 345.12 345.12 345.12 345.12 0.2K
11:51 345.34 345.49 345.34 345.49 2.2K
11:52 345.48 345.48 345.48 345.48 1.1K
11:53 345.24 345.24 345.24 345.24 2.4K
11:57 345.10 345.10 345.10 345.10 3.4K
12:01 345.21 345.21 345.21 345.21 0.5K
12:02 345.14 345.14 345.14 345.14 1.3K
12:04 345.19 345.19 345.19 345.19 1.4K
12:05 345.32 345.32 345.32 345.32 0.8K
12:06 345.03 345.03 345.03 345.03 1.1K
12:07 345.29 345.56 345.29 345.50 1.8K
12:08 345.54 345.67 345.54 345.67 0.5K
12:09 345.61 345.61 345.43 345.43 0.5K
12:10 345.48 345.48 345.24 345.24 1.9K
12:12 345.36 345.36 345.36 345.36 0.4K
12:13 345.36 345.36 345.33 345.33 0.8K
12:14 345.33 345.33 345.33 345.33 0.6K
12:15 345.21 345.21 345.21 345.21 1.0K
12:16 345.30 345.30 345.15 345.15 1.0K
12:17 345.31 345.31 345.31 345.31 2.3K
12:18 345.55 345.55 345.55 345.55 1.6K
12:19 345.54 345.54 345.54 345.54 0.8K
12:21 345.62 345.62 345.62 345.62 0.9K
12:23 345.50 345.50 345.35 345.35 3.2K
12:25 345.11 345.11 345.11 345.11 1.8K
12:26 345.11 345.11 345.11 345.11 0.5K
12:27 345.22 345.24 345.22 345.24 1.9K
12:30 344.98 344.98 344.98 344.98 1.3K
12:32 345.11 345.19 345.02 345.19 3.3K
12:33 345.20 345.20 345.20 345.20 1.5K
12:37 345.18 345.18 345.18 345.18 0.6K
12:38 345.26 345.26 345.26 345.26 1.0K
12:40 345.17 345.17 344.90 344.90 2.5K
12:41 345.05 345.05 345.05 345.05 3.8K
12:43 345.02 345.02 344.76 344.76 1.0K
12:44 345.03 345.11 345.03 345.11 2.6K
12:47 345.08 345.08 345.08 345.08 0.9K
12:49 344.91 344.91 344.87 344.87 0.8K
12:50 345.10 345.10 345.10 345.10 3.0K
12:57 345.17 345.17 345.17 345.17 1.7K
12:58 345.04 345.04 345.04 345.04 0.7K
12:59 345.17 345.17 345.17 345.17 0.7K
13:00 345.27 345.28 345.27 345.28 1.9K
13:01 345.25 345.25 345.25 345.25 0.9K
13:03 345.51 345.51 345.51 345.51 5.3K
13:06 345.32 345.32 345.32 345.32 0.4K
13:07 345.41 345.41 345.41 345.41 2.2K
13:11 345.53 345.53 345.53 345.53 1.3K
13:12 345.63 345.63 345.63 345.63 3.8K
13:13 345.69 345.69 345.69 345.69 0.8K
13:14 345.53 345.53 345.53 345.53 1.4K
13:15 345.35 345.35 345.35 345.35 0.5K
13:17 345.60 345.60 345.60 345.60 0.8K
13:18 345.52 345.60 345.52 345.60 2.3K
13:21 345.27 345.27 345.01 345.01 3.4K
13:22 345.35 345.35 345.35 345.35 2.3K
13:25 344.89 344.89 344.81 344.81 1.5K
13:27 344.82 344.82 344.82 344.82 0.5K
13:28 344.88 344.94 344.88 344.94 1.6K
13:31 344.81 345.09 344.81 345.09 2.0K
13:33 345.14 345.14 345.14 345.14 1.9K
13:37 344.71 344.71 344.71 344.71 0.7K
13:39 344.71 344.71 344.71 344.71 0.9K
13:40 344.49 344.49 344.49 344.49 1.8K
13:43 344.11 344.11 344.11 344.11 0.7K
13:44 343.92 344.06 343.92 344.06 3.2K
13:45 344.04 344.04 343.69 343.69 2.9K
13:47 343.84 343.84 343.84 343.84 2.2K
13:50 343.96 343.96 343.96 343.96 1.4K
13:52 344.28 344.28 344.28 344.28 0.6K
13:54 344.28 344.28 344.28 344.27 0.4K
13:56 343.89 343.93 343.89 343.93 3.0K
13:58 343.86 343.86 343.86 343.86 0.6K
13:59 343.49 343.49 343.49 343.49 0.9K
14:00 343.52 343.52 343.52 343.52 1.0K
14:01 343.64 343.66 343.64 343.66 1.5K
14:02 343.58 343.58 343.58 343.58 0.6K
14:03 343.59 343.59 343.59 343.59 1.4K
14:07 343.75 343.77 343.75 343.77 1.5K
14:08 343.67 343.67 343.67 343.67 1.4K
14:09 343.69 343.69 343.69 343.69 0.2K
14:10 343.74 343.80 343.74 343.80 1.9K
14:13 343.95 343.95 343.95 343.95 0.7K
14:15 344.06 344.06 344.06 344.06 0.7K
14:16 343.91 343.91 343.91 343.91 2.6K
14:19 343.89 343.89 343.89 343.89 0.3K
14:20 343.82 343.82 343.82 343.82 3.3K
14:27 344.20 344.20 344.20 344.20 2.8K
14:31 343.93 343.93 343.93 343.93 1.7K
14:32 343.87 343.87 343.87 343.87 1.9K
14:37 343.91 344.24 343.91 344.24 2.0K
14:40 344.00 344.00 344.00 344.00 1.1K
14:41 344.09 344.09 344.09 344.09 0.6K
14:42 344.16 344.16 344.16 344.16 2.0K
14:47 344.59 344.59 344.59 344.59 0.8K
14:48 344.49 344.49 344.49 344.49 0.6K
14:50 344.43 344.43 344.43 344.43 1.4K
14:52 344.59 344.59 344.59 344.59 1.1K
14:53 344.64 344.64 344.63 344.63 1.7K
14:54 344.71 344.87 344.71 344.87 1.7K
14:57 344.59 344.66 344.56 344.56 3.0K
14:59 344.66 344.66 344.66 344.66 2.7K
15:00 344.86 344.86 344.60 344.60 5.4K
15:09 344.68 344.68 344.68 344.68 1.1K
15:10 344.84 344.84 344.84 344.84 1.0K
15:11 344.83 344.83 344.75 344.75 2.3K
15:15 344.95 344.95 344.95 344.95 1.9K
15:16 344.79 344.79 344.79 344.79 0.7K
15:17 344.96 344.96 344.96 344.96 0.6K
15:19 344.96 344.96 344.96 344.96 1.8K
15:20 344.99 344.99 344.99 344.99 0.8K
15:21 345.08 345.08 345.08 345.08 0.4K
15:22 344.99 345.06 344.96 345.06 4.4K
15:23 344.94 344.97 344.92 344.92 1.7K
15:24 344.90 344.90 344.90 344.90 0.4K
15:25 344.94 345.04 344.94 345.04 1.4K
15:27 344.97 345.06 344.97 345.06 1.8K
15:28 345.10 345.10 344.94 344.94 6.7K
15:31 344.99 344.99 344.99 344.99 2.5K
15:32 345.11 345.11 344.97 344.97 2.4K
15:33 344.99 345.16 344.99 345.16 1.9K
15:35 345.35 345.35 345.35 345.35 2.6K
15:37 345.27 345.27 345.27 345.27 1.8K
15:39 345.29 345.29 345.26 345.26 1.2K
15:40 345.40 345.40 345.24 345.24 0.6K
15:41 345.25 345.25 345.25 345.25 0.3K
15:42 345.31 345.31 345.27 345.27 1.5K
15:43 345.41 345.41 345.32 345.32 5.4K
15:45 345.42 345.89 345.42 345.49 3.0K
15:46 345.63 345.63 345.61 345.61 2.6K
15:47 345.61 345.61 345.56 345.56 3.3K
15:48 345.49 345.49 345.49 345.49 0.8K
15:49 345.69 345.69 345.50 345.53 2.0K
15:50 346.08 346.08 345.85 345.87 9.0K
15:51 345.80 345.84 345.57 345.57 12.6K
15:52 345.83 345.83 345.80 345.80 2.2K
15:53 345.90 345.94 345.78 345.94 5.6K
15:54 345.96 346.60 345.96 346.60 21.2K
15:55 346.73 346.99 346.73 346.92 29.3K
15:56 346.96 347.00 346.88 347.00 14.3K
15:57 346.92 347.24 346.90 347.15 49.3K
15:58 347.10 347.29 347.07 347.28 34.3K
15:59 347.30 347.42 347.25 347.32 454.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar