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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 159.92 160.75 158.41 160.64 0.7M
2022-12-29 159.59 163.18 159.40 161.93 0.8M
2022-12-28 159.95 161.73 158.18 158.34 0.8M
2022-12-27 161.10 161.10 158.97 160.05 0.6M
2022-12-23 160.92 161.95 159.25 161.45 0.7M
2022-12-22 162.99 163.34 158.94 161.76 1.2M
2022-12-21 162.79 165.77 161.61 165.41 1.2M
2022-12-20 159.90 162.92 159.12 162.36 1.4M
2022-12-19 163.15 163.15 160.02 160.95 0.9M
2022-12-16 163.01 166.61 161.45 163.20 3.0M
2022-12-15 163.04 163.96 160.38 162.23 1.6M
2022-12-14 168.23 171.23 164.25 165.47 1.5M
2022-12-13 174.31 174.48 166.07 168.23 1.7M
2022-12-12 163.96 166.84 163.76 166.09 1.4M
2022-12-09 163.32 164.66 162.17 163.67 1.3M
2022-12-08 162.12 165.44 161.36 164.06 1.4M
2022-12-07 162.32 163.10 159.72 160.59 1.7M
2022-12-06 166.92 166.92 162.16 163.66 1.2M
2022-12-05 170.45 170.92 165.51 166.46 1.4M
2022-12-02 172.93 173.45 170.29 172.43 1.3M
2022-12-01 174.75 177.27 173.33 176.78 1.9M
2022-11-30 164.20 172.25 164.02 172.04 2.6M
2022-11-29 165.36 165.36 161.90 163.52 1.1M
2022-11-28 167.54 169.48 164.17 164.95 1.4M
2022-11-25 167.51 168.35 166.94 167.31 0.4M
2022-11-23 163.00 168.65 163.00 167.51 0.7M
2022-11-22 162.60 165.63 160.87 165.20 1.1M
2022-11-21 164.45 164.45 161.65 161.86 1.2M
2022-11-18 167.67 168.16 163.61 165.02 1.2M
2022-11-17 165.20 166.98 162.87 165.10 1.6M
2022-11-16 168.68 170.49 167.16 168.86 1.1M
2022-11-15 171.78 172.40 167.18 168.74 2.0M
2022-11-14 166.03 169.38 165.45 167.93 1.8M
2022-11-11 162.47 167.99 161.49 166.90 2.3M
2022-11-10 156.66 162.61 155.69 162.02 2.7M
2022-11-09 147.65 148.55 145.94 147.76 1.1M
2022-11-08 147.11 151.09 146.44 149.10 1.2M
2022-11-07 143.75 146.61 141.62 146.00 2.1M
2022-11-04 144.34 144.72 138.76 142.41 3.0M
2022-11-03 144.00 145.75 142.38 142.86 1.9M
2022-11-02 151.54 152.40 145.02 145.09 2.7M
2022-11-01 153.25 153.76 149.81 150.93 1.3M
2022-10-31 150.19 152.56 149.42 151.39 1.5M
2022-10-28 149.66 151.82 148.83 151.48 1.9M
2022-10-27 149.70 150.96 146.36 148.58 2.2M
2022-10-26 148.23 152.26 147.44 149.05 2.5M
2022-10-25 158.21 160.74 150.86 151.32 5.1M
2022-10-24 160.04 161.40 157.07 160.22 1.8M
2022-10-21 152.10 158.86 150.69 158.34 2.0M
2022-10-20 154.12 156.61 152.00 153.05 1.6M
2022-10-19 152.66 154.28 151.73 153.72 1.2M
2022-10-18 158.00 159.82 154.15 155.56 1.7M
2022-10-17 152.23 155.17 151.84 154.07 2.3M
2022-10-14 152.32 152.92 147.23 147.45 2.4M
2022-10-13 142.37 151.62 142.34 150.55 4.7M
2022-10-12 149.24 151.33 147.83 147.97 2.7M
2022-10-11 154.57 154.90 147.06 148.04 4.0M
2022-10-10 159.48 159.86 152.73 154.71 2.2M
2022-10-07 165.26 165.62 158.00 158.90 2.4M
2022-10-06 169.95 171.64 168.17 168.41 1.8M
2022-10-05 170.01 170.79 167.72 169.70 2.6M
2022-10-04 173.28 174.33 170.34 171.33 2.1M
2022-10-03 164.39 171.26 164.39 170.28 1.8M
2022-09-30 164.75 167.58 163.27 163.43 2.2M
2022-09-29 165.59 166.85 163.15 164.69 1.6M
2022-09-28 164.00 167.66 162.09 166.97 1.5M
2022-09-27 164.26 164.91 160.61 163.13 1.5M
2022-09-26 161.49 164.99 161.49 162.38 1.8M
2022-09-23 160.96 162.50 159.12 160.97 1.7M
2022-09-22 164.31 165.79 161.87 162.32 1.8M
2022-09-21 168.55 172.06 166.00 166.04 2.1M
2022-09-20 165.97 168.30 165.79 166.99 1.7M
2022-09-19 162.63 167.29 162.57 167.19 1.6M
2022-09-16 161.92 164.80 160.83 164.27 3.5M
2022-09-15 165.38 165.77 161.16 163.05 2.2M
2022-09-14 168.38 168.84 165.19 167.23 1.6M
2022-09-13 169.68 170.49 166.66 166.92 1.9M
2022-09-12 175.11 175.45 173.58 175.02 1.4M
2022-09-09 173.46 175.97 173.31 174.68 1.3M
2022-09-08 169.46 172.98 168.78 171.84 1.8M
2022-09-07 168.62 171.89 167.62 170.89 1.4M
2022-09-06 168.39 170.40 166.64 167.82 1.6M
2022-09-02 171.34 172.85 167.16 168.17 1.4M
2022-09-01 171.00 171.49 166.89 170.04 2.4M
2022-08-31 175.33 176.62 172.64 173.77 2.1M
2022-08-30 175.86 176.14 171.18 174.23 1.4M
2022-08-29 175.65 177.51 174.72 174.83 1.3M
2022-08-26 184.42 184.42 177.48 177.83 1.8M
2022-08-25 184.69 185.38 182.78 184.80 1.2M
2022-08-24 185.40 185.40 182.64 182.99 1.3M
2022-08-23 183.82 186.07 183.00 183.25 1.0M
2022-08-22 186.34 187.13 184.51 184.90 1.3M
2022-08-19 188.12 189.25 186.62 188.04 1.3M
2022-08-18 190.90 192.80 190.41 190.73 1.2M
2022-08-17 191.98 192.35 190.03 191.00 1.3M
2022-08-16 191.48 194.97 191.14 192.63 1.6M
2022-08-15 188.83 193.21 188.62 193.09 1.7M
2022-08-12 187.00 189.30 186.45 188.83 1.8M
2022-08-11 187.92 188.48 185.66 186.35 1.7M
2022-08-10 188.58 189.95 185.68 186.34 1.7M
2022-08-09 183.94 185.65 183.12 184.61 1.5M
2022-08-08 186.82 187.61 183.30 184.33 1.7M
2022-08-05 182.00 186.69 181.96 186.55 1.4M
2022-08-04 182.89 185.63 181.28 185.58 1.6M
2022-08-03 182.19 183.05 176.25 181.95 3.3M
2022-08-02 183.60 185.10 182.11 183.45 1.7M
2022-08-01 183.02 187.51 183.02 185.04 1.8M
2022-07-29 182.96 186.58 182.96 186.08 1.6M
2022-07-28 177.82 183.89 177.48 183.62 2.1M
2022-07-27 171.63 178.51 171.63 176.62 2.1M
2022-07-26 170.54 174.50 169.94 170.75 2.7M
2022-07-25 167.72 167.96 165.19 167.66 1.3M
2022-07-22 169.46 171.11 167.23 167.71 1.8M
2022-07-21 164.91 168.76 163.60 168.75 1.4M
2022-07-20 162.33 165.94 161.58 164.02 1.5M
2022-07-19 158.09 162.13 157.42 161.58 1.3M
2022-07-18 158.08 158.95 154.22 155.06 1.0M
2022-07-15 155.99 158.09 153.48 157.00 1.4M
2022-07-14 152.21 155.36 148.85 154.02 1.3M
2022-07-13 150.49 154.26 149.17 153.34 0.9M
2022-07-12 159.35 162.19 153.50 154.22 1.4M
2022-07-11 158.87 159.74 156.99 157.87 1.2M
2022-07-08 158.50 161.42 157.22 160.42 1.1M
2022-07-07 156.41 160.76 156.21 160.19 1.4M
2022-07-06 152.65 157.44 150.95 156.04 1.7M
2022-07-05 148.98 151.92 147.00 151.64 1.5M
2022-07-01 149.76 150.78 147.40 149.64 1.5M
2022-06-30 149.34 152.51 148.41 150.03 2.1M
2022-06-29 150.56 152.33 149.38 150.92 1.1M
2022-06-28 154.39 155.37 149.51 150.12 1.3M
2022-06-27 157.25 158.32 153.70 154.45 1.2M
2022-06-24 152.80 157.89 152.27 157.62 2.2M
2022-06-23 147.96 151.36 145.14 151.06 1.8M
2022-06-22 146.12 149.35 145.09 145.96 2.0M
2022-06-21 145.65 150.14 145.35 148.14 2.0M
2022-06-17 141.65 145.00 140.27 143.09 2.9M
2022-06-16 143.20 144.51 139.73 141.08 1.6M
2022-06-15 145.20 149.91 144.02 147.72 1.6M
2022-06-14 142.65 144.14 140.22 143.39 1.0M
2022-06-13 144.40 145.30 140.89 141.66 1.4M
2022-06-10 151.74 152.49 147.84 149.11 1.2M
2022-06-09 158.48 160.03 155.75 155.81 1.2M
2022-06-08 161.84 162.11 158.88 159.93 1.5M
2022-06-07 158.58 162.98 157.97 162.27 0.9M
2022-06-06 160.90 164.18 159.34 160.29 1.1M
2022-06-03 159.11 159.92 157.38 158.56 1.1M
2022-06-02 152.83 161.69 152.43 161.41 1.5M
2022-06-01 155.15 157.77 151.89 153.22 1.1M
2022-05-31 155.74 155.79 151.83 153.73 2.7M
2022-05-27 150.00 156.33 149.88 156.24 1.3M
2022-05-26 146.44 149.60 144.73 148.67 1.2M
2022-05-25 142.20 146.18 142.00 145.06 1.6M
2022-05-24 145.68 146.64 142.56 144.00 1.5M
2022-05-23 147.20 148.43 145.17 147.63 1.3M
2022-05-20 146.93 147.47 141.00 146.60 2.9M
2022-05-19 136.27 146.94 136.27 143.83 2.4M
2022-05-18 140.30 141.40 135.47 136.30 1.4M
2022-05-17 143.12 144.25 139.79 142.87 1.1M
2022-05-16 140.95 141.64 138.92 139.38 1.3M
2022-05-13 137.81 143.13 137.70 142.44 1.8M
2022-05-12 133.41 136.94 132.32 135.82 1.6M
2022-05-11 138.88 143.62 135.29 135.68 1.6M
2022-05-10 141.51 143.88 136.94 141.17 1.7M
2022-05-09 143.39 144.35 136.38 137.18 2.2M
2022-05-06 148.12 149.22 142.82 146.37 1.5M
2022-05-05 156.08 156.49 147.15 149.40 1.6M
2022-05-04 153.54 158.71 148.89 158.34 1.5M
2022-05-03 150.32 153.80 149.87 152.85 1.4M
2022-05-02 150.54 152.04 146.12 150.49 2.0M
2022-04-29 157.47 158.66 149.92 150.85 1.7M
2022-04-28 155.88 160.97 153.07 159.01 1.8M
2022-04-27 151.92 156.98 151.54 153.41 2.0M
2022-04-26 158.00 159.50 150.50 151.54 3.9M
2022-04-25 148.38 151.35 147.21 151.10 2.4M
2022-04-22 151.08 153.05 147.81 148.07 1.4M
2022-04-21 159.00 160.97 150.99 151.86 1.5M
2022-04-20 157.01 157.94 155.80 157.13 1.8M
2022-04-19 149.68 156.22 149.39 155.62 1.3M
2022-04-18 148.52 151.70 148.24 150.61 1.1M
2022-04-14 156.05 156.17 149.05 149.80 2.1M
2022-04-13 154.00 158.61 153.87 155.79 1.8M
2022-04-12 157.21 159.01 152.86 153.37 1.3M
2022-04-11 157.20 157.20 152.51 153.74 1.4M
2022-04-08 161.30 161.75 157.82 158.24 1.2M
2022-04-07 161.11 164.52 160.55 163.13 2.0M
2022-04-06 160.62 163.78 158.79 161.85 1.4M
2022-04-05 167.37 167.78 162.09 163.45 1.2M
2022-04-04 165.95 168.73 165.05 167.11 1.3M
2022-04-01 165.00 167.38 162.87 165.63 1.5M
2022-03-31 164.55 166.58 163.00 164.46 2.4M
2022-03-30 165.01 166.11 162.23 163.31 1.0M
2022-03-29 164.73 167.36 163.13 165.97 1.1M
2022-03-28 159.00 162.48 158.64 162.47 1.1M
2022-03-25 162.81 163.24 157.33 158.84 1.3M
2022-03-24 158.16 162.14 156.76 162.12 1.5M
2022-03-23 158.92 159.92 155.19 157.29 1.1M
2022-03-22 157.60 161.06 156.42 160.20 1.1M
2022-03-21 157.38 158.25 153.95 157.20 1.6M
2022-03-18 152.17 159.68 151.03 158.87 2.5M
2022-03-17 149.95 153.93 149.44 153.32 1.6M
2022-03-16 145.12 150.53 144.39 150.51 3.1M
2022-03-15 140.39 143.71 139.42 142.50 2.8M
2022-03-14 144.31 145.78 138.49 139.16 2.3M
2022-03-11 151.08 151.77 144.67 144.91 1.4M
2022-03-10 147.65 150.01 144.59 149.46 1.6M
2022-03-09 149.47 152.22 146.96 150.89 2.1M
2022-03-08 149.26 151.35 143.43 145.80 2.4M
2022-03-07 154.94 155.38 150.25 150.40 2.1M
2022-03-04 153.15 155.73 151.65 154.69 2.2M
2022-03-03 158.52 159.51 152.70 153.94 1.7M
2022-03-02 152.02 157.80 150.81 157.46 2.4M
2022-03-01 151.69 154.14 149.31 150.53 2.1M
2022-02-28 151.20 153.81 148.76 151.43 1.8M
2022-02-25 148.40 153.33 147.12 152.93 2.1M
2022-02-24 138.42 149.73 137.11 149.04 3.7M
2022-02-23 150.23 150.97 140.58 140.88 4.9M
2022-02-22 134.63 136.96 133.10 135.21 2.8M
2022-02-18 138.62 139.22 134.05 134.95 2.4M
2022-02-17 144.18 144.77 137.64 138.22 1.3M
2022-02-16 144.97 146.81 142.33 145.85 1.7M
2022-02-15 144.64 146.46 144.02 146.07 1.6M
2022-02-14 142.50 144.64 140.15 142.08 1.2M
2022-02-11 149.00 150.53 141.33 142.50 1.5M
2022-02-10 149.53 153.28 147.59 148.87 1.4M
2022-02-09 151.51 154.42 150.31 154.40 1.2M
2022-02-08 146.46 149.49 145.82 148.37 2.1M
2022-02-07 148.15 149.59 146.07 146.72 1.1M
2022-02-04 145.58 149.50 144.62 147.51 1.4M
2022-02-03 149.53 151.47 145.76 146.42 1.8M
2022-02-02 151.81 153.46 150.42 153.13 1.4M
2022-02-01 152.37 153.31 149.17 151.61 1.6M
2022-01-31 145.39 152.21 145.22 152.14 1.6M
2022-01-28 139.99 145.72 136.62 145.42 1.6M
2022-01-27 144.22 144.94 137.88 138.98 1.6M
2022-01-26 145.53 148.35 139.22 141.49 2.3M
2022-01-25 147.26 148.92 142.31 142.39 2.5M
2022-01-24 146.19 152.00 141.96 151.66 2.5M
2022-01-21 149.88 152.63 148.09 148.30 2.1M
2022-01-20 155.70 157.22 150.05 150.31 1.4M
2022-01-19 154.40 156.17 153.00 153.17 2.0M
2022-01-18 156.00 156.57 152.92 153.53 2.3M
2022-01-14 161.05 163.97 159.41 161.75 1.4M
2022-01-13 170.60 172.64 162.85 163.16 1.5M
2022-01-12 170.29 172.52 168.68 170.18 1.1M
2022-01-11 165.66 169.68 164.62 169.23 1.2M
2022-01-10 162.82 166.10 160.83 165.88 2.1M
2022-01-07 171.55 172.64 165.93 166.02 1.6M
2022-01-06 171.75 175.22 170.53 173.12 1.4M
2022-01-05 176.57 178.71 172.06 172.62 1.7M
2022-01-04 182.19 183.68 174.33 178.30 1.7M
2022-01-03 185.68 188.57 181.88 183.16 1.1M