Cadence Design Systems Inc (CDNS)

CDNS
🏛️ Vereinigte Staaten →
351.38
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 342.36 343.68 341.79 342.73 104.3K
09:31 342.36 342.78 341.35 341.45 29.4K
09:32 341.55 342.44 341.53 342.40 52.0K
09:33 342.42 342.65 341.59 342.12 18.1K
09:34 342.21 342.21 340.82 340.89 15.3K
09:35 341.23 342.17 341.17 342.17 6.9K
09:36 342.19 342.23 341.54 341.54 20.1K
09:37 341.32 342.08 341.32 341.46 8.6K
09:38 341.47 341.47 340.87 341.16 13.3K
09:39 341.19 341.77 341.14 341.42 8.3K
09:40 340.98 341.38 340.98 341.26 6.4K
09:41 341.26 341.26 340.62 340.93 18.9K
09:42 340.85 341.53 340.85 341.29 8.1K
09:43 341.42 341.86 340.99 341.71 10.3K
09:44 341.70 342.17 341.40 341.83 14.5K
09:45 341.82 341.82 340.87 341.06 21.8K
09:46 340.92 341.37 340.80 341.37 8.0K
09:47 341.57 341.57 341.27 341.27 6.4K
09:48 341.32 341.50 341.19 341.19 6.5K
09:49 341.29 341.29 339.55 339.56 19.5K
09:50 339.36 339.66 339.11 339.36 25.3K
09:51 339.68 340.39 338.96 340.39 12.7K
09:52 340.61 340.69 340.38 340.52 6.1K
09:53 340.59 340.80 340.59 340.80 3.0K
09:54 340.85 341.33 340.00 340.00 7.3K
09:55 339.96 340.27 339.83 340.08 5.8K
09:56 339.99 340.82 339.97 340.82 11.0K
09:57 341.15 341.28 341.14 341.26 8.9K
09:58 341.44 341.78 341.22 341.62 5.9K
09:59 341.73 341.90 341.28 341.28 9.3K
10:00 341.50 341.77 341.31 341.77 7.6K
10:01 341.95 341.95 341.35 341.57 15.0K
10:02 341.39 341.54 341.27 341.27 6.7K
10:03 341.34 342.19 341.13 341.99 17.3K
10:04 342.14 342.58 341.94 342.58 4.9K
10:05 342.98 343.85 342.91 343.85 7.1K
10:06 344.00 344.87 344.00 344.87 8.9K
10:07 344.85 345.15 344.85 345.15 8.9K
10:08 345.55 346.64 345.44 346.28 16.2K
10:09 346.28 346.87 346.28 346.34 18.5K
10:10 346.35 346.35 345.51 345.51 15.3K
10:11 345.35 346.35 345.35 345.83 30.1K
10:12 346.33 346.97 346.33 346.97 6.2K
10:13 346.93 347.40 346.91 347.01 10.6K
10:14 346.99 346.99 346.18 346.18 20.2K
10:15 346.33 347.01 346.33 347.01 4.0K
10:16 347.49 347.49 346.87 346.87 6.6K
10:17 347.13 347.34 346.82 346.82 11.9K
10:18 346.96 346.96 345.69 345.70 16.2K
10:19 345.63 346.56 345.41 346.56 14.0K
10:20 346.26 346.79 346.14 346.39 7.1K
10:21 346.31 346.31 345.89 345.89 4.2K
10:22 345.70 345.81 345.37 345.62 24.6K
10:23 345.60 345.82 345.60 345.82 3.8K
10:24 345.59 346.11 345.59 346.11 2.2K
10:25 345.33 346.53 345.33 346.53 12.9K
10:26 346.39 346.51 346.39 346.51 3.8K
10:27 346.63 346.63 346.41 346.63 6.7K
10:28 346.48 346.79 346.48 346.79 2.0K
10:29 346.64 346.98 346.37 346.98 4.3K
10:30 347.00 347.29 347.00 347.29 2.7K
10:31 347.25 347.80 347.25 347.63 4.7K
10:32 347.77 347.77 347.77 347.77 3.2K
10:33 347.59 347.99 347.31 347.99 2.9K
10:34 347.98 348.33 347.98 348.33 5.2K
10:35 348.13 348.24 348.06 348.24 11.6K
10:36 348.04 348.04 347.77 347.97 6.3K
10:37 347.90 348.09 347.28 347.28 9.4K
10:38 347.12 347.39 347.12 347.24 8.1K
10:39 347.24 348.16 347.24 348.03 5.2K
10:40 348.04 348.22 347.93 347.93 3.4K
10:41 347.77 347.77 347.53 347.53 5.1K
10:42 347.53 347.59 347.53 347.59 3.7K
10:43 347.66 347.94 347.66 347.86 2.9K
10:44 347.98 348.57 347.98 348.57 7.5K
10:45 348.59 348.84 348.31 348.31 9.0K
10:46 348.36 348.47 347.93 347.93 5.3K
10:47 348.48 348.55 348.26 348.26 6.3K
10:48 348.36 348.52 348.28 348.33 6.2K
10:49 348.40 348.72 348.40 348.47 2.4K
10:50 348.59 348.59 348.29 348.55 5.9K
10:51 348.44 348.44 347.99 347.99 10.4K
10:52 348.11 348.11 348.11 348.11 2.3K
10:53 348.02 348.08 348.00 348.08 3.5K
10:54 348.32 348.32 348.28 348.28 1.4K
10:55 348.32 348.43 348.08 348.08 3.8K
10:56 348.30 348.38 348.30 348.38 5.3K
10:57 348.38 348.56 348.38 348.56 2.9K
10:58 348.72 348.91 348.64 348.64 10.3K
10:59 348.54 348.54 348.54 348.54 1.5K
11:00 348.70 348.70 348.64 348.64 2.5K
11:01 348.65 348.65 348.31 348.31 7.9K
11:02 348.42 348.42 348.17 348.17 6.9K
11:03 348.32 348.90 348.32 348.70 5.7K
11:04 348.86 349.09 348.86 349.09 3.1K
11:05 348.98 349.01 348.98 349.01 1.5K
11:06 349.16 349.16 349.02 349.02 2.6K
11:07 349.06 349.06 348.76 348.79 3.7K
11:08 348.79 348.79 348.53 348.53 1.4K
11:09 349.47 349.54 349.37 349.54 8.8K
11:10 349.49 349.69 349.49 349.69 4.1K
11:11 349.72 349.85 349.62 349.85 5.6K
11:12 349.70 349.70 349.60 349.70 2.6K
11:13 349.64 349.80 349.63 349.66 4.3K
11:14 349.65 349.65 349.50 349.62 4.7K
11:15 349.65 349.83 349.65 349.76 3.1K
11:16 349.88 349.91 349.88 349.91 4.1K
11:17 350.15 350.17 350.13 350.13 3.5K
11:18 350.24 350.26 350.17 350.21 4.1K
11:19 350.23 350.28 350.20 350.28 2.8K
11:20 350.10 350.29 350.03 350.12 6.8K
11:21 350.11 350.11 349.86 350.01 7.8K
11:22 349.96 350.20 349.96 350.20 2.5K
11:23 350.01 350.45 350.01 350.45 1.9K
11:24 350.60 350.85 350.60 350.79 4.0K
11:25 350.66 350.69 350.65 350.66 4.8K
11:26 350.58 350.78 350.58 350.78 2.0K
11:27 350.82 350.99 350.82 350.99 2.8K
11:28 351.10 351.10 350.96 350.96 1.9K
11:29 351.01 351.01 350.94 350.94 4.4K
11:30 350.93 351.07 350.93 351.07 2.4K
11:31 351.14 351.14 351.03 351.05 4.4K
11:32 350.96 351.15 350.95 350.99 10.4K
11:33 351.13 351.13 350.88 351.07 5.6K
11:34 351.06 351.06 350.61 350.61 9.5K
11:35 350.77 350.77 350.61 350.74 3.8K
11:36 350.73 350.76 350.65 350.71 5.6K
11:37 350.75 350.98 350.75 350.98 6.0K
11:38 350.85 350.85 350.59 350.59 5.3K
11:39 350.46 350.61 350.46 350.61 2.3K
11:40 350.40 350.40 350.36 350.36 1.2K
11:41 350.48 350.61 350.41 350.56 7.0K
11:42 350.65 350.65 350.34 350.34 4.2K
11:43 350.51 350.86 350.51 350.86 5.5K
11:44 350.78 350.91 350.76 350.76 4.1K
11:45 350.96 351.23 350.96 351.14 10.1K
11:46 351.07 351.53 351.07 351.53 3.6K
11:47 351.61 351.72 351.37 351.72 10.0K
11:48 351.59 351.85 351.58 351.76 8.9K
11:49 351.52 351.89 351.52 351.86 9.2K
11:50 351.78 351.83 351.60 351.72 11.4K
11:51 351.65 352.00 351.65 351.84 8.2K
11:52 351.84 351.84 351.70 351.70 4.0K
11:53 351.49 351.49 351.08 351.20 9.4K
11:54 351.34 351.38 351.22 351.22 10.5K
11:55 351.07 351.61 351.07 351.45 5.8K
11:56 351.45 351.62 351.44 351.56 2.9K
11:57 351.55 351.86 351.55 351.77 13.1K
11:58 351.67 351.67 351.52 351.66 7.2K
11:59 351.76 351.98 351.76 351.93 10.8K
12:00 351.98 352.22 351.98 352.10 3.7K
12:01 352.25 352.44 352.25 352.44 3.1K
12:02 352.45 352.59 352.31 352.59 6.3K
12:03 352.79 353.21 352.79 353.15 5.7K
12:04 353.23 353.37 353.23 353.37 5.7K
12:05 353.51 353.53 353.43 353.43 6.1K
12:06 353.49 353.69 353.19 353.69 16.8K
12:07 353.72 353.94 353.72 353.94 5.6K
12:08 353.89 353.89 353.68 353.85 11.6K
12:09 353.51 353.51 353.36 353.50 7.4K
12:10 353.37 353.63 353.37 353.52 10.4K
12:11 353.45 353.45 353.36 353.36 5.4K
12:12 353.52 353.84 353.52 353.84 8.1K
12:13 353.69 353.69 353.61 353.61 4.2K
12:14 353.54 353.60 353.38 353.38 9.3K
12:15 353.19 353.35 353.15 353.35 2.2K
12:16 353.20 353.45 353.20 353.45 4.9K
12:17 353.37 353.46 353.37 353.46 2.1K
12:18 353.44 353.44 353.14 353.14 4.7K
12:19 353.18 353.40 353.00 353.40 6.5K
12:20 353.34 353.34 353.34 353.34 3.2K
12:21 352.98 353.01 352.89 352.92 6.2K
12:22 352.75 352.75 352.74 352.74 1.1K
12:23 352.74 353.09 352.74 352.96 4.5K
12:24 352.98 353.29 352.64 352.95 8.1K
12:25 352.97 352.97 352.86 352.86 1.7K
12:26 352.95 352.95 352.93 352.93 4.2K
12:27 352.65 353.12 352.65 352.80 4.4K
12:28 352.88 352.88 352.88 352.88 0.2K
12:29 353.22 353.25 353.22 353.22 6.6K
12:30 353.75 353.95 353.61 353.74 8.7K
12:31 353.91 353.99 353.91 353.94 5.1K
12:32 353.94 354.17 353.94 354.17 2.8K
12:33 354.15 354.20 353.98 354.20 5.4K
12:34 354.12 354.45 354.12 354.42 9.3K
12:35 354.25 354.25 353.95 354.06 2.1K
12:36 354.11 354.11 353.52 353.52 11.0K
12:37 353.76 354.00 353.62 354.00 4.5K
12:38 353.54 353.54 353.45 353.54 2.5K
12:39 353.45 353.45 352.96 352.96 9.2K
12:40 352.91 353.58 352.75 353.58 8.8K
12:41 353.42 353.62 353.41 353.48 4.8K
12:42 353.74 353.75 353.64 353.64 6.1K
12:43 353.61 353.61 352.88 352.88 22.9K
12:44 352.82 353.33 352.82 353.33 4.8K
12:45 353.37 353.55 353.21 353.21 6.6K
12:46 353.00 353.51 353.00 353.51 3.3K
12:47 353.63 353.72 353.63 353.72 3.2K
12:48 353.80 353.91 353.68 353.91 2.3K
12:50 353.70 353.85 353.70 353.70 64.4K
12:51 353.83 353.83 353.70 353.70 21.1K
12:52 353.84 353.95 353.54 353.76 10.7K
12:53 353.76 354.09 353.75 354.09 31.6K
12:54 353.83 353.93 353.20 353.20 14.9K
12:56 353.31 353.62 352.95 353.62 5.8K
12:57 353.74 353.77 353.70 353.71 4.3K
12:58 353.74 353.91 353.70 353.70 9.2K
12:59 353.72 353.76 353.62 353.64 25.0K
13:00 353.64 353.79 353.64 353.66 1.6K
13:01 353.75 353.88 353.75 353.82 8.7K
13:02 353.93 353.93 353.86 353.86 2.5K
13:03 353.87 353.87 353.82 353.82 5.5K
13:04 353.72 353.91 353.72 353.81 4.8K
13:05 354.10 354.27 354.00 354.00 5.6K
13:06 353.87 353.87 353.87 353.87 0.9K
13:07 353.78 353.82 353.78 353.82 4.3K
13:08 353.86 353.86 353.82 353.82 1.2K
13:09 353.84 353.86 353.84 353.86 2.1K
13:10 353.58 353.58 353.40 353.40 5.4K
13:11 353.59 353.59 353.59 353.59 2.1K
13:12 353.34 353.34 353.33 353.33 0.8K
13:13 353.43 353.79 353.43 353.69 5.7K
13:14 353.78 353.78 353.78 353.78 0.7K
13:15 353.84 354.02 353.84 354.02 2.9K
13:16 353.87 354.03 353.86 354.03 2.4K
13:17 354.12 354.28 354.12 354.28 2.7K
13:18 354.25 354.28 354.15 354.15 7.0K
13:19 354.22 354.36 354.18 354.36 4.1K
13:20 354.46 354.64 354.46 354.53 2.9K
13:21 354.61 354.61 354.61 354.61 0.3K
13:22 354.68 354.79 354.68 354.79 2.3K
13:23 354.87 355.31 354.76 355.31 23.1K
13:24 355.31 355.55 355.31 355.55 1.9K
13:25 355.42 355.42 355.19 355.38 7.0K
13:26 355.38 355.38 355.21 355.21 2.2K
13:27 355.37 355.37 355.10 355.28 4.5K
13:28 355.10 355.10 354.80 354.80 7.3K
13:29 355.00 355.00 354.80 354.80 2.5K
13:30 354.97 355.37 354.97 355.37 10.8K
13:31 355.50 355.62 355.34 355.43 4.9K
13:32 355.52 355.52 355.35 355.49 6.4K
13:33 355.71 356.21 355.71 356.21 4.6K
13:34 356.28 356.37 356.28 356.37 9.0K
13:35 356.03 356.04 356.02 356.04 6.5K
13:36 356.29 356.50 356.29 356.50 3.1K
13:37 356.41 356.48 356.00 356.25 4.6K
13:38 356.32 356.47 356.28 356.28 2.1K
13:39 356.38 356.38 355.86 355.87 12.8K
13:40 355.75 355.98 355.75 355.85 9.7K
13:41 355.79 356.03 355.75 356.03 6.0K
13:42 355.87 355.91 355.80 355.91 4.1K
13:43 355.97 356.16 355.97 356.16 1.7K
13:44 356.17 356.17 355.81 355.92 3.7K
13:45 355.92 355.92 355.66 355.80 5.3K
13:46 355.70 355.94 355.70 355.94 11.5K
13:47 355.74 355.94 355.74 355.94 2.8K
13:48 355.73 355.93 355.73 355.93 3.4K
13:49 355.79 355.96 355.79 355.96 7.7K
13:50 355.80 355.91 355.68 355.80 5.1K
13:51 355.80 355.80 355.80 355.80 1.4K
13:52 355.94 356.30 355.94 356.06 11.0K
13:53 356.20 356.29 356.20 356.29 2.3K
13:54 356.29 356.32 356.18 356.22 4.5K
13:55 356.25 356.36 356.25 356.35 2.7K
13:56 356.22 356.22 355.95 355.95 10.4K
13:57 356.01 356.22 356.01 356.22 3.9K
13:58 356.30 356.30 356.06 356.14 3.9K
13:59 356.15 356.15 356.00 356.12 3.4K
14:00 356.13 356.13 356.13 356.13 1.5K
14:01 356.13 356.60 356.13 356.60 12.5K
14:02 356.60 356.79 356.49 356.49 9.2K
14:03 356.60 356.71 356.55 356.71 5.5K
14:04 356.67 357.04 356.67 357.04 5.9K
14:05 356.95 356.95 356.57 356.62 6.4K
14:06 356.64 356.70 356.64 356.70 0.5K
14:07 356.66 356.87 356.65 356.65 2.7K
14:08 356.63 356.63 356.60 356.63 3.6K
14:09 356.77 356.99 356.77 356.99 4.9K
14:10 356.95 357.13 356.95 357.13 2.9K
14:11 357.18 357.30 357.02 357.02 3.7K
14:12 357.12 357.45 357.11 357.26 5.5K
14:13 357.48 357.63 357.48 357.63 1.6K
14:14 357.64 357.76 357.29 357.34 9.5K
14:15 357.50 357.51 357.33 357.45 6.4K
14:16 357.42 357.49 356.48 356.48 12.9K
14:17 356.49 356.99 356.49 356.99 5.3K
14:18 356.81 356.96 356.81 356.96 1.1K
14:19 356.76 356.78 356.75 356.75 1.7K
14:20 356.75 356.75 356.75 356.75 2.9K
14:21 356.78 356.78 356.51 356.51 5.7K
14:22 356.50 356.50 355.81 355.94 19.8K
14:23 355.94 356.11 355.91 355.93 2.2K
14:24 356.00 356.00 355.76 355.92 2.4K
14:25 355.92 355.92 355.74 355.74 2.7K
14:26 355.77 355.77 355.76 355.77 1.1K
14:27 355.77 355.77 355.56 355.56 2.4K
14:28 355.49 355.49 355.39 355.39 2.6K
14:29 355.34 355.39 355.32 355.39 2.2K
14:30 355.47 355.47 354.88 355.04 9.9K
14:31 354.88 354.95 354.66 354.66 2.8K
14:32 354.70 354.70 354.64 354.64 1.4K
14:33 354.96 355.14 354.69 355.14 5.7K
14:34 355.29 355.29 355.00 355.16 2.0K
14:35 355.16 355.30 355.16 355.30 2.5K
14:36 355.16 355.24 354.96 355.00 6.0K
14:37 355.07 355.07 355.07 355.07 2.2K
14:39 355.21 355.21 355.21 355.21 1.0K
14:40 355.05 355.05 355.05 355.05 3.7K
14:41 355.02 355.04 355.02 355.04 1.8K
14:42 354.90 354.90 354.90 354.90 7.2K
14:43 354.88 354.88 354.88 354.88 4.1K
14:44 355.03 355.19 355.03 355.19 4.3K
14:45 355.28 355.44 355.19 355.19 2.0K
14:46 355.45 355.46 355.45 355.46 3.9K
14:47 355.45 355.45 354.97 355.21 4.8K
14:48 355.17 355.37 355.17 355.37 2.5K
14:49 355.51 355.63 355.51 355.51 2.2K
14:50 355.50 355.50 355.50 355.50 1.5K
14:51 355.49 355.75 355.49 355.75 3.3K
14:52 355.67 355.92 355.67 355.84 4.0K
14:53 355.62 355.81 355.62 355.80 3.5K
14:54 355.79 355.79 355.62 355.62 4.1K
14:55 355.68 355.68 355.68 355.68 0.9K
14:56 355.67 355.67 355.67 355.67 0.3K
14:57 355.69 355.99 355.67 355.85 7.3K
14:58 355.69 355.69 355.08 355.27 13.5K
14:59 355.27 355.29 355.27 355.29 3.6K
15:00 355.02 355.15 354.72 354.98 3.8K
15:01 354.93 355.08 354.92 355.08 3.2K
15:02 355.11 355.13 355.00 355.00 5.8K
15:03 355.05 355.05 355.05 355.05 2.1K
15:04 354.99 355.26 354.99 355.26 3.6K
15:06 354.87 355.61 354.87 355.61 3.5K
15:07 355.68 355.81 355.65 355.65 1.7K
15:08 355.81 355.81 355.76 355.79 2.0K
15:09 355.69 355.69 355.64 355.64 1.5K
15:10 355.64 355.79 355.64 355.73 2.0K
15:11 355.87 355.87 355.82 355.82 2.7K
15:12 355.85 356.11 355.85 356.00 2.3K
15:13 356.13 356.13 356.09 356.09 1.8K
15:14 356.13 356.27 356.13 356.27 3.2K
15:15 356.17 356.29 356.01 356.01 11.9K
15:16 356.07 356.07 356.06 356.06 3.3K
15:17 356.07 356.26 356.07 356.26 5.0K
15:18 356.21 356.21 356.21 356.21 1.3K
15:19 356.15 356.15 355.70 355.72 8.0K
15:20 355.45 355.46 355.41 355.41 9.9K
15:21 355.44 355.50 355.41 355.50 2.4K
15:22 355.40 355.56 355.40 355.53 6.0K
15:23 355.64 355.79 355.64 355.79 4.6K
15:24 355.83 355.83 355.83 355.83 1.6K
15:25 355.79 355.79 355.36 355.36 9.5K
15:26 355.27 355.27 354.75 354.78 8.5K
15:27 354.65 354.92 354.53 354.53 8.5K
15:28 354.62 354.89 354.62 354.82 5.2K
15:29 354.92 354.95 354.83 354.95 3.1K
15:30 354.85 354.85 354.77 354.77 1.5K
15:31 354.85 354.85 354.55 354.55 4.3K
15:32 354.43 354.53 354.37 354.37 6.0K
15:33 354.65 355.08 354.65 355.08 6.7K
15:34 355.20 355.20 355.02 355.02 7.0K
15:35 355.01 355.01 354.80 354.80 4.7K
15:36 354.75 355.02 354.75 354.95 8.6K
15:37 354.93 355.10 354.93 355.07 4.6K
15:38 355.11 355.11 354.77 354.77 6.1K
15:39 354.77 354.95 354.77 354.81 4.0K
15:40 354.83 354.99 354.77 354.91 3.5K
15:41 354.92 355.03 354.90 355.03 4.7K
15:42 355.02 355.02 354.68 354.73 7.3K
15:43 354.71 354.72 354.71 354.72 5.8K
15:44 354.55 354.64 354.29 354.29 8.5K
15:45 354.14 354.28 353.90 353.90 8.5K
15:46 354.11 354.21 354.06 354.06 10.5K
15:47 354.12 354.32 353.99 354.18 6.6K
15:48 354.20 354.35 354.20 354.28 2.3K
15:49 354.37 354.60 354.37 354.60 12.6K
15:50 354.41 354.62 354.37 354.62 11.6K
15:51 354.69 354.77 354.60 354.74 11.0K
15:52 354.79 354.80 354.54 354.80 13.6K
15:53 355.48 355.60 355.34 355.38 21.7K
15:54 355.69 356.16 355.43 355.87 18.0K
15:55 355.57 355.57 355.26 355.31 30.9K
15:56 355.41 355.41 355.07 355.26 22.9K
15:57 355.14 355.31 355.14 355.21 20.9K
15:58 355.28 355.38 355.28 355.31 52.8K
15:59 355.29 355.29 354.61 354.70 791.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar