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
2023-12-29 273.44 274.72 270.86 272.37 0.8M
2023-12-28 274.56 275.28 273.01 273.24 0.9M
2023-12-27 275.61 277.49 273.00 274.64 0.9M
2023-12-26 276.64 279.18 274.38 274.96 0.9M
2023-12-22 275.99 276.73 269.01 275.82 1.8M
2023-12-21 273.69 275.84 272.59 275.57 0.9M
2023-12-20 273.78 275.63 270.73 270.79 1.1M
2023-12-19 275.00 277.78 273.81 274.33 1.3M
2023-12-18 271.91 274.64 271.52 273.50 1.4M
2023-12-15 270.23 273.06 270.08 271.52 3.7M
2023-12-14 277.61 277.65 269.08 270.10 1.9M
2023-12-13 277.19 278.20 271.54 276.57 1.5M
2023-12-12 268.75 274.56 266.51 274.23 1.5M
2023-12-11 261.60 270.82 261.60 268.75 1.8M
2023-12-08 257.56 261.58 257.56 259.93 1.0M
2023-12-07 258.63 259.62 256.95 259.47 1.4M
2023-12-06 263.38 263.45 257.13 257.68 1.8M
2023-12-05 260.72 263.15 257.55 262.18 1.4M
2023-12-04 267.56 268.08 258.03 263.48 2.2M
2023-12-01 272.85 273.40 268.38 270.35 1.7M
2023-11-30 277.66 279.33 269.58 273.27 2.0M
2023-11-29 273.39 277.52 273.39 275.21 1.1M
2023-11-28 270.56 273.00 270.28 270.72 1.0M
2023-11-27 270.73 273.88 268.21 271.55 1.1M
2023-11-24 269.11 270.61 265.72 270.61 0.6M
2023-11-22 271.91 273.91 270.18 270.35 0.8M
2023-11-21 270.57 272.69 269.11 270.39 1.0M
2023-11-20 269.58 270.46 266.66 270.25 1.3M
2023-11-17 267.83 269.75 266.40 268.27 1.0M
2023-11-16 265.79 269.32 263.26 266.99 1.7M
2023-11-15 273.38 274.32 264.08 265.79 2.1M
2023-11-14 268.49 272.99 265.59 272.62 1.7M
2023-11-13 260.60 265.44 259.58 263.94 1.2M
2023-11-10 258.99 262.46 257.00 261.56 1.8M
2023-11-09 256.95 259.49 255.13 256.45 1.2M
2023-11-08 255.00 257.48 253.41 256.40 1.1M
2023-11-07 251.20 254.55 249.76 253.73 1.2M
2023-11-06 250.11 250.78 247.33 249.77 1.2M
2023-11-03 245.94 251.00 245.45 249.54 1.5M
2023-11-02 247.88 248.54 242.12 244.48 1.8M
2023-11-01 240.80 245.73 240.35 244.88 1.6M
2023-10-31 235.15 240.30 233.51 239.85 1.6M
2023-10-30 232.99 235.45 230.65 233.72 1.1M
2023-10-27 232.71 233.28 229.12 230.87 1.4M
2023-10-26 231.17 235.16 228.66 230.44 1.7M
2023-10-25 237.04 238.17 229.69 231.03 1.5M
2023-10-24 234.69 243.94 232.59 237.41 2.6M
2023-10-23 239.08 242.32 236.19 239.92 1.3M
2023-10-20 245.13 245.13 238.03 238.64 1.4M
2023-10-19 248.60 250.24 243.93 245.06 1.3M
2023-10-18 248.82 251.30 245.94 246.56 1.4M
2023-10-17 248.58 251.47 245.83 250.02 1.5M
2023-10-16 251.94 252.69 247.50 251.42 1.5M
2023-10-13 252.98 253.74 248.32 250.25 1.3M
2023-10-12 254.36 255.85 250.62 252.20 1.1M
2023-10-11 250.32 253.97 250.32 252.98 1.2M
2023-10-10 248.27 253.44 246.18 249.75 1.7M
2023-10-09 241.15 248.72 240.30 247.34 1.2M
2023-10-06 232.88 244.88 231.84 243.95 1.4M
2023-10-05 234.50 235.69 231.10 234.77 0.8M
2023-10-04 230.93 235.78 230.17 235.05 0.8M
2023-10-03 233.63 237.12 227.77 228.69 1.1M
2023-10-02 235.44 237.87 234.48 236.49 0.7M
2023-09-29 236.68 239.12 233.12 234.30 0.9M
2023-09-28 230.01 236.22 229.23 234.01 1.2M
2023-09-27 230.33 232.38 227.77 230.65 1.2M
2023-09-26 230.61 230.78 227.05 229.26 1.1M
2023-09-25 230.99 232.66 229.42 231.25 0.9M
2023-09-22 229.67 233.25 229.67 230.66 0.8M
2023-09-21 231.30 232.41 228.52 228.58 1.1M
2023-09-20 237.47 238.29 234.19 234.20 0.7M
2023-09-19 235.66 236.71 233.11 236.56 0.6M
2023-09-18 233.11 237.24 232.81 236.83 0.7M
2023-09-15 242.64 242.64 232.19 234.08 2.8M
2023-09-14 243.12 244.15 238.18 242.82 1.2M
2023-09-13 236.46 243.03 236.46 241.13 1.2M
2023-09-12 241.90 242.05 236.34 236.46 1.0M
2023-09-11 238.78 243.83 238.78 243.24 1.1M
2023-09-08 241.42 243.53 236.56 237.99 1.2M
2023-09-07 246.04 246.47 235.83 241.46 1.6M
2023-09-06 244.47 247.50 244.47 246.70 1.3M
2023-09-05 243.44 247.12 240.37 245.51 1.3M
2023-09-01 242.21 243.83 239.66 243.56 1.0M
2023-08-31 239.88 242.74 239.42 240.44 1.5M
2023-08-30 238.34 240.45 237.94 239.88 1.0M
2023-08-29 232.46 238.26 230.86 237.79 1.2M
2023-08-28 233.97 234.51 231.94 233.55 0.6M
2023-08-25 228.00 233.11 228.00 232.51 1.3M
2023-08-24 236.98 237.91 227.62 228.04 1.5M
2023-08-23 227.28 234.31 226.49 233.58 1.9M
2023-08-22 226.90 227.96 224.75 225.51 1.0M
2023-08-21 222.43 226.26 221.67 225.00 1.3M
2023-08-18 217.77 221.37 217.77 220.55 1.1M
2023-08-17 224.25 225.47 219.82 220.31 1.2M
2023-08-16 226.51 227.56 223.09 223.24 1.1M
2023-08-15 227.96 228.37 224.77 226.16 1.2M
2023-08-14 224.96 228.38 223.95 227.90 1.1M
2023-08-11 223.40 226.76 222.85 226.07 0.9M
2023-08-10 228.13 229.74 224.28 225.61 0.9M
2023-08-09 228.17 228.98 222.22 225.30 1.3M
2023-08-08 229.80 230.84 227.94 228.93 1.5M
2023-08-07 230.51 233.70 230.09 232.44 1.2M
2023-08-04 229.86 232.98 227.03 229.00 1.4M
2023-08-03 227.85 229.84 227.39 228.59 1.1M
2023-08-02 231.51 231.51 226.42 228.74 1.6M
2023-08-01 231.43 234.52 230.32 233.63 1.0M
2023-07-31 234.86 236.29 231.41 234.01 1.6M
2023-07-28 237.77 238.36 232.58 234.24 1.6M
2023-07-27 238.83 242.16 233.97 234.90 2.2M
2023-07-26 236.38 238.00 231.57 233.96 1.9M
2023-07-25 231.82 240.90 231.56 238.29 3.0M
2023-07-24 242.49 243.28 238.11 241.27 2.1M
2023-07-21 241.16 244.45 240.83 242.86 5.3M
2023-07-20 245.23 248.16 238.15 238.79 1.8M
2023-07-19 244.67 245.58 241.56 242.49 1.4M
2023-07-18 244.44 244.96 239.06 244.09 1.7M
2023-07-17 240.27 245.24 239.71 244.44 1.4M
2023-07-14 239.42 244.45 239.42 240.74 1.3M
2023-07-13 236.93 240.08 235.61 239.51 1.9M
2023-07-12 236.04 236.54 230.46 232.74 1.6M
2023-07-11 234.13 234.39 228.72 231.87 1.2M
2023-07-10 227.39 235.47 227.39 234.42 1.9M
2023-07-07 229.82 230.04 226.11 226.89 1.5M
2023-07-06 228.84 230.74 227.50 230.07 1.2M
2023-07-05 233.31 237.67 232.35 232.52 1.4M
2023-07-03 234.38 235.42 232.00 235.40 0.9M
2023-06-30 230.99 235.75 230.05 234.52 1.9M
2023-06-29 230.77 231.59 227.64 228.54 1.1M
2023-06-28 227.69 230.18 226.54 229.36 1.5M
2023-06-27 223.51 229.70 223.51 228.80 1.6M
2023-06-26 224.64 228.65 222.88 223.01 1.4M
2023-06-23 225.47 227.91 223.69 225.32 7.0M
2023-06-22 226.11 228.99 222.86 227.00 2.7M
2023-06-21 233.00 233.64 226.03 228.01 3.1M
2023-06-20 234.52 236.70 230.71 232.53 2.4M
2023-06-16 240.74 240.74 234.42 235.84 5.0M
2023-06-15 234.88 239.50 233.39 237.77 2.8M
2023-06-14 237.24 238.42 234.11 236.06 2.7M
2023-06-13 240.19 242.65 235.79 239.00 2.1M
2023-06-12 230.91 233.39 228.23 233.22 1.4M
2023-06-09 229.59 232.59 228.70 229.30 1.3M
2023-06-08 222.12 229.47 221.45 228.08 1.8M
2023-06-07 227.77 230.43 221.68 222.47 2.3M
2023-06-06 232.88 233.43 227.24 228.78 1.2M
2023-06-05 228.24 234.09 227.32 232.33 1.8M
2023-06-02 232.15 233.11 229.32 229.69 2.1M
2023-06-01 228.57 233.98 227.64 232.39 2.0M
2023-05-31 231.35 234.25 228.74 230.91 3.1M
2023-05-30 231.98 239.00 231.51 234.75 3.3M
2023-05-26 226.26 232.14 226.15 228.33 2.8M
2023-05-25 208.75 225.46 208.50 224.49 3.8M
2023-05-24 204.41 204.95 203.13 203.67 1.5M
2023-05-23 210.88 211.07 205.18 205.76 1.6M
2023-05-22 215.55 215.94 211.40 211.63 1.8M
2023-05-19 217.91 219.09 214.78 216.71 1.8M
2023-05-18 205.53 217.46 205.46 216.84 3.0M
2023-05-17 202.66 205.62 202.08 204.15 1.3M
2023-05-16 202.31 203.54 201.73 202.46 1.3M
2023-05-15 200.86 202.34 198.92 202.31 1.4M
2023-05-12 202.04 202.41 199.86 201.16 1.2M
2023-05-11 203.68 203.72 199.32 201.46 1.8M
2023-05-10 205.70 206.23 202.33 204.19 1.4M
2023-05-09 205.14 206.29 203.23 204.03 1.0M
2023-05-08 205.43 206.33 203.56 205.56 0.7M
2023-05-05 205.94 206.99 203.37 205.24 1.7M
2023-05-04 208.10 208.67 204.95 205.03 1.3M
2023-05-03 208.98 209.96 207.04 207.45 1.1M
2023-05-02 211.31 212.91 207.87 208.97 1.4M
2023-05-01 209.30 211.50 207.70 210.65 1.1M
2023-04-28 207.83 211.95 207.69 209.45 2.0M
2023-04-27 204.84 208.44 202.66 207.86 1.7M
2023-04-26 203.90 207.33 203.04 203.61 2.2M
2023-04-25 200.60 204.70 194.01 203.90 5.3M
2023-04-24 212.78 214.81 212.37 212.98 1.4M
2023-04-21 213.58 214.48 210.36 213.00 1.5M
2023-04-20 212.36 215.78 212.36 213.73 1.2M
2023-04-19 212.87 214.06 212.23 213.67 0.9M
2023-04-18 214.86 215.52 212.94 213.77 0.9M
2023-04-17 215.00 215.48 211.73 213.16 0.9M
2023-04-14 214.87 216.73 212.92 214.55 1.3M
2023-04-13 212.88 217.67 212.88 217.01 1.6M
2023-04-12 215.00 216.33 211.81 212.18 1.4M
2023-04-11 212.46 214.95 212.36 213.89 1.5M
2023-04-10 207.24 214.13 207.02 213.61 2.2M
2023-04-06 205.39 209.26 205.33 208.52 1.9M
2023-04-05 210.12 211.08 206.14 207.56 1.5M
2023-04-04 212.19 214.14 210.89 211.51 1.2M
2023-04-03 209.00 211.60 208.73 211.39 1.6M
2023-03-31 208.00 210.23 207.44 210.09 2.1M
2023-03-30 207.34 207.99 205.39 207.01 1.6M
2023-03-29 205.22 206.66 204.70 206.00 1.2M
2023-03-28 204.65 205.72 201.35 203.28 1.2M
2023-03-27 204.48 206.29 203.55 205.27 1.4M
2023-03-24 206.63 206.95 203.05 204.48 2.3M
2023-03-23 204.84 208.24 203.03 207.00 2.1M
2023-03-22 206.72 209.23 203.96 204.00 2.0M
2023-03-21 207.70 208.58 204.49 207.88 2.7M
2023-03-20 207.00 207.89 204.73 207.07 2.8M
2023-03-17 206.78 209.50 205.43 206.88 4.5M
2023-03-16 202.10 209.28 200.01 207.82 3.2M
2023-03-15 202.64 203.94 200.49 202.94 3.1M
2023-03-14 197.86 203.68 197.42 203.52 2.2M
2023-03-13 194.55 198.57 193.12 196.27 2.3M
2023-03-10 196.68 198.08 192.78 195.67 2.4M
2023-03-09 199.33 201.97 196.12 196.40 1.9M
2023-03-08 195.71 199.46 195.17 199.30 1.4M
2023-03-07 196.49 198.15 194.34 195.35 1.4M
2023-03-06 196.94 198.81 195.26 197.40 1.6M
2023-03-03 193.85 196.77 192.81 196.50 1.6M
2023-03-02 190.32 193.39 189.30 192.64 1.5M
2023-03-01 193.14 193.57 190.69 191.43 1.2M
2023-02-28 193.26 195.23 192.74 192.94 1.7M
2023-02-27 195.35 195.99 192.66 193.18 1.4M
2023-02-24 192.65 195.37 192.45 193.74 1.2M
2023-02-23 196.03 198.57 194.66 196.62 1.7M
2023-02-22 193.24 196.00 192.88 193.99 1.8M
2023-02-21 192.19 193.58 191.44 192.65 1.8M
2023-02-17 192.33 195.12 191.10 194.44 2.0M
2023-02-16 196.28 198.44 193.45 194.62 2.9M
2023-02-15 199.10 202.96 198.73 202.26 2.1M
2023-02-14 193.40 199.86 192.00 199.09 3.4M
2023-02-13 185.10 186.85 183.80 185.70 2.0M
2023-02-10 184.10 185.14 183.42 183.80 1.2M
2023-02-09 188.15 190.59 185.54 186.27 1.5M
2023-02-08 187.78 188.54 184.88 185.45 1.4M
2023-02-07 185.29 189.24 183.26 188.33 1.2M
2023-02-06 184.46 186.99 184.00 185.91 1.1M
2023-02-03 185.20 188.68 184.23 185.85 1.2M
2023-02-02 190.73 191.92 188.40 189.22 1.9M
2023-02-01 181.78 190.25 181.28 188.89 1.6M
2023-01-31 181.36 183.73 180.75 182.83 1.7M
2023-01-30 183.61 183.72 180.62 180.74 1.2M
2023-01-27 183.93 186.24 183.11 185.03 1.1M
2023-01-26 184.90 185.86 182.59 185.63 0.9M
2023-01-25 179.31 182.76 176.49 182.48 1.1M
2023-01-24 183.35 183.66 181.38 182.38 1.2M
2023-01-23 177.20 184.24 177.20 183.41 1.8M
2023-01-20 171.69 178.95 171.68 178.26 1.8M
2023-01-19 171.64 173.43 171.23 171.95 1.5M
2023-01-18 174.40 177.60 172.21 172.46 1.4M
2023-01-17 171.79 174.52 169.41 172.97 2.0M
2023-01-13 166.00 169.37 166.00 169.26 1.0M
2023-01-12 168.17 168.66 164.85 168.06 1.0M
2023-01-11 164.58 168.70 163.76 168.47 1.5M
2023-01-10 164.59 166.61 162.48 164.32 1.3M
2023-01-09 161.34 168.52 161.34 165.92 1.9M
2023-01-06 158.75 160.33 155.20 159.66 1.2M
2023-01-05 157.56 158.74 154.88 156.80 1.7M
2023-01-04 161.00 162.10 157.46 159.23 1.3M
2023-01-03 162.83 164.00 157.50 159.64 1.0M