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
09:30 349.70 349.70 346.99 348.67 19.3K
09:31 348.52 348.55 348.51 348.51 5.7K
09:32 348.51 348.59 348.39 348.39 3.0K
09:33 348.51 348.51 348.50 348.51 9.0K
09:34 349.34 349.34 348.66 348.66 1.6K
09:35 348.60 349.43 348.60 349.43 2.6K
09:36 348.03 348.03 348.03 348.03 0.1K
09:37 348.79 348.79 348.79 348.79 0.9K
09:38 348.85 348.85 348.85 348.85 3.3K
09:39 349.39 349.39 348.89 348.89 2.6K
09:40 348.89 348.96 348.63 348.96 4.2K
09:41 348.49 348.49 348.10 348.10 1.9K
09:42 348.02 348.57 348.02 348.57 4.6K
09:43 348.99 348.99 348.93 348.93 3.6K
09:45 349.04 349.38 349.04 349.38 2.6K
09:46 349.45 349.78 349.45 349.78 3.1K
09:47 349.97 350.04 349.97 350.04 2.1K
09:48 350.38 350.38 349.49 349.49 4.1K
09:49 349.93 350.08 349.84 349.84 2.3K
09:50 350.15 350.15 350.15 350.15 1.9K
09:51 349.52 349.59 349.52 349.59 2.3K
09:52 350.08 350.08 350.08 350.08 2.1K
09:53 350.08 350.08 350.08 350.08 0.9K
09:54 350.40 350.40 349.99 349.99 3.1K
09:55 349.60 349.60 349.54 349.54 1.4K
09:56 349.50 349.83 349.46 349.83 3.0K
09:57 350.17 350.81 350.17 350.73 4.0K
09:58 350.65 350.81 350.65 350.81 3.0K
09:59 350.91 351.08 350.81 350.81 1.5K
10:00 350.85 350.85 350.58 350.82 4.0K
10:01 350.79 350.89 350.79 350.89 3.2K
10:03 350.68 350.68 350.68 350.68 0.5K
10:04 350.63 350.68 350.63 350.68 1.1K
10:05 350.68 350.68 350.20 350.44 3.9K
10:06 350.23 350.30 349.53 349.53 5.5K
10:07 348.87 348.87 348.47 348.47 1.4K
10:08 348.36 348.65 348.36 348.65 2.8K
10:09 348.80 348.80 348.80 348.80 2.4K
10:10 349.26 349.28 349.15 349.15 9.5K
10:11 349.15 349.33 349.15 349.33 3.4K
10:12 349.19 349.24 349.06 349.24 2.3K
10:13 348.89 348.89 348.89 348.89 5.2K
10:16 348.62 348.84 348.41 348.61 5.8K
10:17 348.89 349.03 348.89 349.03 4.2K
10:18 349.14 349.14 349.05 349.05 1.5K
10:19 349.45 349.45 349.34 349.34 2.4K
10:20 349.04 349.26 349.04 349.18 2.6K
10:21 349.10 349.24 349.10 349.24 1.1K
10:22 349.27 349.65 349.27 349.65 6.7K
10:23 349.65 349.65 349.46 349.46 2.5K
10:24 349.71 349.82 349.30 349.30 3.4K
10:25 349.22 349.22 348.91 348.92 3.2K
10:26 349.18 349.18 349.18 349.18 1.1K
10:27 348.59 348.59 348.59 348.59 0.3K
10:28 348.34 348.34 348.34 348.34 0.5K
10:29 348.50 349.14 348.50 349.14 2.2K
10:30 348.94 348.94 348.94 348.94 0.8K
10:31 348.78 348.78 348.32 348.47 1.7K
10:32 348.47 348.65 348.39 348.39 2.6K
10:33 348.40 348.40 348.40 348.40 1.6K
10:34 348.09 348.09 348.09 348.09 0.9K
10:36 348.42 348.95 348.21 348.95 4.6K
10:37 349.08 349.33 349.04 349.33 1.9K
10:38 349.70 349.98 349.70 349.98 3.4K
10:39 350.28 350.28 350.28 350.28 0.7K
10:40 350.28 350.60 350.28 350.60 4.0K
10:41 350.60 350.60 350.12 350.12 3.9K
10:42 350.11 350.17 350.11 350.17 1.7K
10:43 350.17 350.17 350.04 350.15 2.7K
10:44 350.18 350.27 350.11 350.18 1.7K
10:45 350.11 350.11 349.92 349.92 3.2K
10:46 349.42 349.51 349.42 349.49 1.3K
10:47 349.10 349.10 349.10 349.10 1.2K
10:48 349.07 349.07 348.93 348.93 1.1K
10:49 348.93 348.93 348.64 348.79 2.5K
10:50 348.99 348.99 348.99 348.99 1.5K
10:51 349.05 349.10 349.05 349.10 1.3K
10:52 349.13 349.13 349.13 349.13 1.2K
10:53 349.26 349.26 349.13 349.13 1.1K
10:54 349.13 349.13 349.13 349.13 0.8K
10:55 349.13 349.14 349.13 349.14 0.7K
10:56 349.14 349.14 348.90 349.02 3.1K
10:57 349.02 349.08 348.75 348.75 3.3K
10:59 348.89 348.89 348.60 348.60 1.2K
11:00 348.91 348.92 348.91 348.92 0.7K
11:01 348.74 348.96 348.74 348.74 3.0K
11:02 348.77 348.77 348.57 348.59 4.8K
11:03 348.64 348.64 348.64 348.64 1.3K
11:04 348.64 348.65 348.17 348.17 4.2K
11:05 347.75 347.75 347.75 347.75 1.1K
11:06 347.85 348.00 347.85 348.00 1.0K
11:07 348.02 348.02 347.96 347.96 1.5K
11:08 347.96 347.96 347.96 347.96 1.5K
11:09 348.02 348.16 347.92 348.16 3.1K
11:10 348.03 348.07 347.72 348.07 3.4K
11:11 347.94 348.11 347.70 348.11 16.3K
11:12 347.70 347.70 347.70 347.70 2.6K
11:13 347.87 347.87 347.64 347.64 1.4K
11:14 347.65 347.66 347.65 347.66 1.1K
11:15 347.82 347.82 347.66 347.66 2.3K
11:16 347.78 348.03 347.78 348.03 2.8K
11:17 347.80 347.80 347.80 347.80 1.9K
11:18 347.74 347.98 347.74 347.98 2.0K
11:19 347.78 347.78 347.77 347.77 7.2K
11:20 347.81 347.81 347.81 347.81 2.3K
11:21 347.60 347.72 347.60 347.72 0.4K
11:22 347.56 347.58 347.40 347.53 2.8K
11:23 347.71 347.71 347.71 347.71 0.5K
11:24 347.75 348.05 347.75 348.05 1.7K
11:25 347.80 347.89 347.59 347.89 3.9K
11:27 348.20 348.42 348.20 348.42 2.5K
11:28 348.60 348.60 348.60 348.60 2.6K
11:30 348.56 348.66 348.56 348.66 1.6K
11:32 348.36 348.64 348.36 348.64 4.2K
11:34 348.36 348.36 348.36 348.36 1.1K
11:36 348.30 348.30 348.30 348.30 1.1K
11:37 348.46 348.46 348.24 348.24 2.8K
11:38 348.04 348.04 348.04 348.04 1.3K
11:39 348.17 348.17 348.17 348.17 0.7K
11:40 348.38 348.48 348.38 348.48 1.7K
11:41 348.61 348.61 348.49 348.49 1.1K
11:42 348.38 348.38 348.28 348.28 1.8K
11:43 348.41 348.70 348.41 348.62 2.1K
11:44 348.63 348.72 348.63 348.72 0.6K
11:45 348.52 348.68 348.52 348.57 1.2K
11:46 348.72 348.88 348.72 348.88 1.1K
11:47 348.75 348.92 348.75 348.92 0.5K
11:48 348.59 349.02 348.59 349.02 0.8K
11:49 349.03 349.22 349.03 349.18 3.4K
11:50 349.09 349.09 348.65 348.65 2.9K
11:51 348.91 348.91 348.91 348.91 0.7K
11:53 348.22 348.44 348.22 348.44 2.8K
11:54 348.30 348.50 348.30 348.50 1.8K
11:55 348.49 348.55 348.49 348.55 1.0K
11:57 348.31 348.41 348.25 348.41 1.6K
11:58 348.08 348.08 348.08 348.08 2.5K
12:01 348.23 348.23 348.23 348.23 1.5K
12:03 348.06 348.31 348.06 348.30 5.0K
12:04 348.29 348.47 348.29 348.30 1.2K
12:05 348.30 348.30 348.30 348.30 0.3K
12:06 348.29 348.48 348.29 348.48 1.3K
12:07 348.25 348.60 348.25 348.60 1.4K
12:08 348.30 348.30 348.11 348.11 2.7K
12:10 348.01 348.01 348.01 348.01 0.9K
12:11 348.01 348.01 347.88 347.88 1.2K
12:12 348.04 348.04 348.04 348.04 0.9K
12:13 348.04 348.04 348.04 348.04 0.5K
12:14 348.06 348.06 347.91 347.91 1.8K
12:15 348.21 348.24 348.21 348.24 2.4K
12:16 348.48 348.49 348.48 348.49 0.6K
12:17 348.43 348.43 348.41 348.41 1.1K
12:18 348.41 348.41 348.37 348.38 2.9K
12:20 348.71 348.71 348.71 348.71 2.5K
12:22 348.98 349.09 348.98 349.09 2.0K
12:23 349.09 349.25 349.09 349.11 7.0K
12:24 349.21 349.47 349.21 349.47 5.3K
12:25 349.68 349.68 349.68 349.68 1.4K
12:26 349.70 349.70 349.70 349.70 0.6K
12:27 349.56 349.68 349.56 349.68 1.3K
12:28 349.52 349.52 349.34 349.44 3.2K
12:30 349.43 349.43 349.27 349.27 1.2K
12:31 349.42 349.42 349.42 349.42 0.8K
12:32 349.43 349.43 349.25 349.25 1.1K
12:33 349.14 349.14 349.11 349.11 2.8K
12:34 349.17 349.17 349.13 349.13 1.0K
12:35 349.05 349.05 349.05 349.05 0.1K
12:36 349.05 349.05 348.69 348.69 3.6K
12:37 349.04 349.48 349.04 349.48 3.1K
12:38 349.32 349.32 349.22 349.22 1.6K
12:39 349.35 349.35 349.13 349.13 0.8K
12:41 349.07 349.07 349.07 349.07 0.5K
12:42 349.06 349.06 349.06 349.06 0.6K
12:43 349.19 349.35 349.19 349.35 3.4K
12:45 349.44 349.44 349.44 349.44 0.5K
12:46 349.57 349.57 349.55 349.55 1.4K
12:47 349.55 349.55 349.55 349.55 1.2K
12:48 349.48 349.48 349.48 349.48 1.4K
12:49 349.44 349.50 349.44 349.50 2.2K
12:52 349.49 349.59 349.49 349.59 2.6K
12:53 349.69 349.81 349.69 349.81 2.2K
12:55 349.66 349.77 349.66 349.77 2.1K
12:56 349.76 349.76 349.46 349.46 3.7K
12:57 349.45 349.59 349.45 349.59 3.4K
12:58 349.68 349.68 349.68 349.68 1.3K
13:00 349.52 349.52 349.50 349.50 1.0K
13:01 349.67 349.67 349.67 349.67 0.5K
13:02 349.46 349.46 349.46 349.46 0.5K
13:03 349.62 349.62 349.62 349.62 0.9K
13:05 349.50 349.50 349.50 349.50 1.8K
13:06 349.82 349.82 349.82 349.82 3.9K
13:07 349.71 349.71 349.69 349.69 1.3K
13:08 349.57 349.66 349.57 349.66 1.6K
13:10 349.62 349.62 349.62 349.62 1.1K
13:11 349.56 349.56 349.56 349.56 1.0K
13:12 349.56 349.56 349.56 349.56 1.0K
13:13 349.52 349.52 349.49 349.49 1.5K
13:14 349.54 349.54 349.37 349.37 1.4K
13:15 349.40 349.40 349.32 349.32 0.9K
13:16 349.19 349.23 349.19 349.23 1.9K
13:17 349.17 349.17 349.17 349.17 0.3K
13:18 349.14 349.21 349.13 349.13 1.0K
13:19 349.07 349.11 349.07 349.11 0.5K
13:20 349.07 349.10 348.87 349.10 1.6K
13:21 348.88 348.88 348.88 348.88 0.3K
13:22 348.88 349.19 348.88 349.16 2.9K
13:23 349.24 349.24 349.24 349.24 0.3K
13:24 349.31 349.53 349.31 349.42 2.6K
13:25 349.49 349.49 349.49 349.49 0.3K
13:26 349.49 349.73 349.49 349.73 3.8K
13:28 349.64 349.88 349.64 349.64 3.0K
13:30 349.59 349.70 349.59 349.70 2.5K
13:33 349.51 349.51 349.51 349.51 0.7K
13:34 349.53 349.53 349.53 349.53 0.5K
13:36 349.64 349.64 349.64 349.64 1.1K
13:38 349.69 349.69 349.69 349.69 1.0K
13:40 349.63 349.63 349.59 349.59 3.5K
13:41 349.41 349.41 349.41 349.41 0.5K
13:42 349.28 349.28 349.23 349.23 0.6K
13:43 349.16 349.16 349.16 349.16 0.8K
13:44 349.14 349.14 349.14 349.14 0.5K
13:45 349.15 349.15 349.15 349.15 0.5K
13:46 349.13 349.13 349.13 349.13 0.9K
13:47 349.05 349.30 349.04 349.04 2.0K
13:48 348.98 348.98 348.98 348.98 0.3K
13:49 348.97 349.13 348.97 349.13 1.5K
13:50 349.15 349.18 349.15 349.18 2.9K
13:51 349.18 349.18 349.18 349.18 0.7K
13:52 349.18 349.18 349.18 349.18 0.3K
13:53 348.99 348.99 348.99 348.99 0.8K
13:54 348.97 349.18 348.97 349.18 1.3K
13:55 349.38 349.38 349.38 349.38 2.9K
13:57 349.10 349.41 349.10 349.41 0.5K
13:58 349.10 349.10 349.10 349.10 0.5K
13:59 349.28 349.76 349.28 349.76 2.2K
14:00 349.76 349.76 349.76 349.76 1.6K
14:03 349.91 349.91 349.79 349.82 1.9K
14:05 349.72 349.72 349.35 349.35 3.5K
14:06 349.46 349.46 349.19 349.19 2.1K
14:07 349.25 349.40 349.25 349.40 3.2K
14:08 349.45 349.45 349.45 349.45 0.3K
14:09 349.02 349.02 348.72 348.72 3.7K
14:10 348.58 348.58 348.58 348.58 4.9K
14:12 348.52 348.76 348.52 348.76 2.3K
14:13 348.77 348.77 348.73 348.73 1.8K
14:14 348.84 349.03 348.84 348.99 6.9K
14:15 348.99 349.00 348.99 349.00 1.6K
14:16 348.93 348.93 348.93 348.93 0.1K
14:17 348.83 348.93 348.81 348.81 0.9K
14:18 348.76 349.00 348.76 348.82 1.8K
14:19 348.96 348.96 348.80 348.80 1.7K
14:20 348.74 348.76 348.74 348.76 1.4K
14:21 348.73 348.73 348.73 348.73 2.1K
14:22 348.55 348.55 348.55 348.55 0.8K
14:23 348.68 348.68 348.68 348.68 2.8K
14:24 348.67 348.67 348.67 348.67 0.9K
14:25 348.73 348.73 348.71 348.71 4.8K
14:26 348.71 348.71 348.71 348.71 0.7K
14:27 348.60 348.60 348.53 348.56 2.2K
14:28 348.49 348.49 348.49 348.49 1.0K
14:29 348.49 348.49 348.39 348.39 0.4K
14:30 348.49 348.66 348.49 348.62 8.6K
14:31 348.62 348.62 348.62 348.62 1.3K
14:33 348.48 348.48 348.48 348.48 0.1K
14:34 348.51 348.84 348.51 348.84 6.1K
14:36 348.94 349.03 348.82 349.03 2.5K
14:37 348.93 348.93 348.93 348.93 2.0K
14:39 348.96 349.12 348.89 349.12 2.3K
14:40 349.03 349.31 349.03 349.23 2.2K
14:41 349.25 349.30 349.25 349.30 1.1K
14:42 349.06 349.06 349.06 349.06 3.2K
14:43 348.98 348.98 348.98 348.98 2.7K
14:44 348.74 348.74 348.74 348.74 0.6K
14:45 348.90 348.90 348.67 348.67 2.2K
14:46 348.83 348.83 348.79 348.79 2.0K
14:47 348.55 348.68 348.53 348.53 7.3K
14:48 348.88 348.88 348.88 348.88 3.0K
14:49 348.77 348.80 348.77 348.80 2.7K
14:50 348.71 348.71 348.60 348.60 2.1K
14:51 348.53 348.53 348.53 348.53 0.3K
14:52 348.65 348.69 348.65 348.69 5.6K
14:54 348.58 348.58 348.58 348.58 1.3K
14:55 348.61 348.61 348.61 348.61 0.9K
14:56 348.70 348.85 348.70 348.77 5.6K
14:57 348.66 348.66 348.59 348.59 1.7K
14:58 348.73 348.80 348.73 348.80 3.9K
14:59 348.97 348.99 348.97 348.99 2.1K
15:00 349.06 349.06 349.06 349.06 1.2K
15:02 348.97 349.05 348.97 349.05 2.3K
15:03 349.05 349.05 348.94 348.94 2.0K
15:04 349.07 349.07 349.07 349.07 4.7K
15:05 349.18 349.18 349.18 349.18 1.6K
15:06 349.03 349.11 348.62 348.62 6.9K
15:07 348.72 348.72 348.25 348.25 6.0K
15:08 348.44 348.44 348.25 348.39 7.9K
15:09 348.46 348.46 348.36 348.40 2.9K
15:10 348.43 348.47 348.33 348.36 3.8K
15:11 348.53 348.53 348.36 348.37 2.7K
15:12 348.82 348.83 348.79 348.79 4.6K
15:13 348.79 348.79 348.73 348.73 2.4K
15:14 348.94 348.95 348.66 348.66 6.0K
15:15 348.55 348.55 348.49 348.49 1.7K
15:16 348.43 348.48 348.43 348.48 0.8K
15:17 348.68 348.92 348.68 348.89 22.6K
15:18 348.91 348.93 348.78 348.81 5.2K
15:20 349.01 349.01 349.01 349.01 3.2K
15:21 349.16 349.16 349.07 349.11 6.0K
15:22 349.21 349.34 349.20 349.20 1.0K
15:23 349.21 349.33 349.21 349.33 4.3K
15:24 349.34 349.34 349.14 349.33 3.6K
15:25 349.34 349.54 349.34 349.54 2.2K
15:26 349.62 349.63 349.59 349.59 1.0K
15:27 349.70 349.86 349.70 349.78 8.0K
15:28 349.78 349.81 349.66 349.76 5.5K
15:29 349.68 349.75 349.68 349.75 1.9K
15:30 349.73 349.75 349.60 349.67 8.3K
15:31 349.74 349.74 349.27 349.27 6.8K
15:32 349.33 349.35 349.27 349.27 4.0K
15:33 349.35 349.40 349.35 349.36 4.4K
15:34 349.49 349.64 349.37 349.37 8.5K
15:36 349.22 349.22 349.13 349.13 2.0K
15:37 349.22 349.40 349.22 349.40 3.3K
15:38 349.51 349.54 349.51 349.54 1.5K
15:39 349.36 349.45 349.32 349.40 27.4K
15:40 349.54 349.67 349.54 349.62 2.7K
15:41 349.87 349.87 349.87 349.87 0.9K
15:42 349.91 349.92 349.91 349.92 2.0K
15:43 350.20 350.26 350.15 350.19 3.3K
15:44 350.17 350.17 349.79 349.88 5.5K
15:45 349.89 349.89 349.89 349.89 2.1K
15:46 349.97 349.97 349.94 349.96 1.9K
15:47 349.96 350.09 349.92 350.09 3.6K
15:48 350.09 350.28 350.09 350.28 3.7K
15:49 350.19 350.35 350.19 350.35 4.1K
15:50 350.43 350.77 350.27 350.47 14.7K
15:51 350.35 350.58 350.35 350.58 10.4K
15:52 350.65 350.79 350.32 350.47 10.0K
15:53 350.48 350.69 350.46 350.53 10.6K
15:54 350.65 350.81 350.65 350.78 7.7K
15:55 350.51 350.51 349.83 349.97 16.4K
15:56 350.02 350.17 349.99 350.11 15.7K
15:57 350.05 350.15 350.05 350.13 15.5K
15:58 350.05 350.13 350.05 350.06 20.6K
15:59 349.99 350.13 349.93 350.00 44.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar