Deutsche Märkte öffnen in 3 Stunden 44 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,34+1,73 (+0,94%)
Börsenschluss: 04:00PM EDT
184,60 -1,74 (-0,93%)
Nachbörse: 07:42PM EDT
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022188,58189,95185,68186,34186,341.737.000
09. Aug. 2022183,94185,65183,12184,61184,611.458.800
08. Aug. 2022186,82187,61183,30184,33184,331.691.000
05. Aug. 2022182,00186,69181,96186,55186,551.422.800
04. Aug. 2022182,89185,63181,28185,58185,581.599.100
03. Aug. 2022182,19183,05176,25181,95181,953.271.000
02. Aug. 2022183,60185,10182,11183,45183,451.709.100
01. Aug. 2022183,02187,51183,02185,04185,041.812.000
29. Juli 2022182,96186,58182,96186,08186,081.594.000
28. Juli 2022177,82183,89177,48183,62183,622.115.800
27. Juli 2022171,63178,51171,63176,62176,622.118.200
26. Juli 2022170,54174,50169,94170,75170,752.713.100
25. Juli 2022167,72167,96165,19167,66167,661.338.800
22. Juli 2022169,46171,11167,23167,71167,711.804.300
21. Juli 2022164,91168,76163,60168,75168,751.409.000
20. Juli 2022162,33165,94161,58164,02164,021.453.200
19. Juli 2022158,09162,13157,42161,58161,581.307.500
18. Juli 2022158,08158,95154,22155,06155,061.043.800
15. Juli 2022155,99158,09153,48157,00157,001.386.600
14. Juli 2022152,21155,36148,85154,02154,021.281.400
13. Juli 2022150,49154,26149,17153,34153,34941.500
12. Juli 2022159,35162,19153,50154,22154,221.430.800
11. Juli 2022158,87159,74156,99157,87157,871.159.100
08. Juli 2022158,50161,42157,22160,42160,421.051.100
07. Juli 2022156,41160,76156,21160,19160,191.409.900
06. Juli 2022152,65157,44150,95156,04156,041.675.800
05. Juli 2022148,98151,92147,00151,64151,641.456.400
01. Juli 2022149,76150,78147,40149,64149,641.509.300
30. Juni 2022149,34152,51148,41150,03150,032.087.800
29. Juni 2022150,56152,32149,38150,92150,921.141.600
28. Juni 2022154,39155,37149,51150,12150,121.300.800
27. Juni 2022157,25158,32153,70154,45154,451.193.700
24. Juni 2022152,80157,89152,27157,62157,622.176.000
23. Juni 2022147,96151,36145,14151,06151,061.840.800
22. Juni 2022146,12149,35145,09145,96145,961.958.800
21. Juni 2022145,65150,14145,35148,14148,142.022.200
17. Juni 2022141,65145,00140,27143,09143,092.946.300
16. Juni 2022143,20144,51139,73141,08141,081.611.200
15. Juni 2022145,20149,91144,02147,72147,721.647.400
14. Juni 2022142,65144,14140,22143,39143,391.048.900
13. Juni 2022144,40145,30140,89141,66141,661.443.700
10. Juni 2022151,74152,49147,84149,11149,111.195.000
09. Juni 2022158,48160,03155,75155,81155,811.199.200
08. Juni 2022161,84162,11158,88159,93159,931.489.200
07. Juni 2022158,58162,98157,97162,27162,27927.800
06. Juni 2022160,90164,18159,34160,29160,291.092.100
03. Juni 2022159,11159,92157,38158,56158,561.096.700
02. Juni 2022152,83161,69152,43161,41161,411.451.800
01. Juni 2022155,15157,77151,89153,22153,221.072.300
31. Mai 2022155,74155,79151,83153,73153,732.655.400
27. Mai 2022150,00156,33149,88156,24156,241.330.700
26. Mai 2022146,44149,60144,73148,67148,671.214.200
25. Mai 2022142,20146,18142,00145,06145,061.586.900
24. Mai 2022145,68146,64142,56144,00144,001.492.000
23. Mai 2022147,20148,43145,17147,63147,631.333.200
20. Mai 2022146,93147,47141,00146,60146,602.917.600
19. Mai 2022136,27146,94136,27143,83143,832.436.400
18. Mai 2022140,30141,40135,47136,30136,301.376.800
17. Mai 2022143,12144,25139,79142,87142,871.064.700
16. Mai 2022140,95141,64138,92139,38139,381.297.800
13. Mai 2022137,81143,13137,70142,44142,441.826.400
12. Mai 2022133,41136,94132,32135,82135,821.604.700
11. Mai 2022138,88143,62135,29135,68135,681.550.900
10. Mai 2022141,51143,88136,94141,17141,171.705.100
09. Mai 2022143,39144,35136,38137,18137,182.216.900
06. Mai 2022148,12149,22142,82146,37146,371.539.400
05. Mai 2022156,08156,49147,15149,40149,401.590.100
04. Mai 2022153,54158,71148,89158,34158,341.542.500
03. Mai 2022150,32153,80149,87152,85152,851.387.700
02. Mai 2022150,54152,04146,12150,49150,492.016.400
29. Apr. 2022157,47158,66149,92150,85150,851.657.200
28. Apr. 2022155,88160,97153,07159,01159,011.757.900
27. Apr. 2022151,92156,98151,54153,41153,412.012.100
26. Apr. 2022158,00159,50150,50151,54151,543.901.400
25. Apr. 2022148,38151,35147,21151,10151,102.350.900
22. Apr. 2022151,08153,04147,81148,07148,071.350.200
21. Apr. 2022159,00160,97150,99151,86151,861.459.700
20. Apr. 2022157,01157,94155,80157,13157,131.834.400
19. Apr. 2022149,68156,22149,39155,62155,621.322.300
18. Apr. 2022148,52151,70148,24150,61150,611.123.600
14. Apr. 2022156,05156,17149,05149,80149,802.113.000
13. Apr. 2022154,00158,61153,87155,79155,791.773.300
12. Apr. 2022157,21159,01152,86153,37153,371.298.200
11. Apr. 2022157,20157,20152,51153,74153,741.441.300
08. Apr. 2022161,30161,75157,82158,24158,241.205.000
07. Apr. 2022161,11164,52160,55163,13163,131.952.100
06. Apr. 2022160,62163,78158,79161,85161,851.415.500
05. Apr. 2022167,37167,78162,09163,45163,451.156.700
04. Apr. 2022165,95168,73165,05167,11167,111.257.200
01. Apr. 2022165,00167,38162,87165,63165,631.455.900
31. März 2022164,55166,58163,00164,46164,462.446.200
30. März 2022165,01166,11162,23163,31163,31983.700
29. März 2022164,73167,36163,13165,97165,971.148.000
28. März 2022159,00162,48158,64162,47162,471.102.300
25. März 2022162,81163,24157,33158,84158,841.274.900
24. März 2022158,16162,14156,76162,12162,121.494.200
23. März 2022158,92159,92155,19157,29157,291.068.400
22. März 2022157,60161,06156,42160,20160,201.129.100
21. März 2022157,38158,25153,95157,20157,201.643.400
18. März 2022152,17159,68151,03158,87158,872.533.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...