Deutsche Märkte öffnen in 4 Stunden 22 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,49-0,90 (-0,63%)
Börsenschluss: 04:00PM EST
142,14 +0,65 (+0,46%)
Nachbörse: 07:22PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022145,53148,35139,22141,49141,492.265.900
25. Jan. 2022147,26148,92142,31142,39142,392.462.700
24. Jan. 2022146,19152,00141,96151,66151,662.494.500
21. Jan. 2022149,88152,63148,09148,30148,302.090.400
20. Jan. 2022155,70157,22150,05150,31150,311.356.200
19. Jan. 2022154,40156,17153,00153,17153,172.033.700
18. Jan. 2022156,00156,57152,92153,53153,532.284.300
14. Jan. 2022161,05163,97159,41161,75161,751.412.500
13. Jan. 2022170,60172,64162,85163,16163,161.455.600
12. Jan. 2022170,29172,52168,68170,18170,181.137.900
11. Jan. 2022165,66169,68164,62169,23169,231.240.700
10. Jan. 2022162,82166,10160,83165,88165,882.105.100
07. Jan. 2022171,55172,64165,93166,02166,021.590.200
06. Jan. 2022171,75175,22170,53173,12173,121.443.000
05. Jan. 2022176,57178,71172,06172,62172,621.733.300
04. Jan. 2022182,19183,68174,33178,30178,301.690.800
03. Jan. 2022185,68188,57181,88183,16183,161.104.200
31. Dez. 2021187,00187,69184,93186,35186,351.685.700
30. Dez. 2021190,00190,76187,67188,25188,251.100.100
29. Dez. 2021190,22190,78188,18189,93189,931.092.500
28. Dez. 2021192,70192,70189,32190,08190,081.025.200
27. Dez. 2021188,89191,86187,63191,65191,65933.600
23. Dez. 2021186,59188,67185,95187,48187,48752.900
22. Dez. 2021182,92186,68182,58186,56186,56887.400
21. Dez. 2021179,58183,29176,58183,03183,03980.600
20. Dez. 2021175,85178,62175,25177,32177,321.255.100
17. Dez. 2021177,08182,45177,08179,15179,153.447.100
16. Dez. 2021184,00184,01177,81179,62179,621.573.400
15. Dez. 2021176,70184,41176,25184,27184,271.813.100
14. Dez. 2021178,23178,80170,55176,06176,062.500.900
13. Dez. 2021184,00185,26182,73184,13184,131.491.800
10. Dez. 2021181,83184,57181,43184,14184,141.249.300
09. Dez. 2021183,35186,00179,61179,62179,621.042.900
08. Dez. 2021182,94184,53181,31184,21184,211.151.500
07. Dez. 2021181,68183,52180,06182,77182,771.564.300
06. Dez. 2021177,87178,92172,89177,21177,211.463.700
03. Dez. 2021184,89185,28175,34177,87177,872.332.200
02. Dez. 2021178,00185,76177,55184,66184,661.804.100
01. Dez. 2021180,00181,80175,02175,05175,051.486.600
30. Nov. 2021186,00186,15176,48177,46177,463.117.700
29. Nov. 2021181,37187,51180,04186,69186,691.511.300
26. Nov. 2021179,18185,31177,14178,36178,361.131.200
24. Nov. 2021178,85183,77177,47183,47183,471.092.600
23. Nov. 2021183,00183,49177,20181,58181,581.618.000
22. Nov. 2021188,21189,90183,95184,51184,511.082.300
19. Nov. 2021187,32190,09187,13188,12188,121.177.400
18. Nov. 2021187,80187,80185,13186,05186,05905.200
17. Nov. 2021186,16188,60185,57187,74187,741.186.100
16. Nov. 2021182,16187,07181,97186,92186,92949.400
15. Nov. 2021182,78183,18179,85182,34182,34780.400
12. Nov. 2021178,53181,47177,73181,44181,44686.900
11. Nov. 2021179,06179,55176,88177,23177,23655.100
10. Nov. 2021181,71182,13177,44177,48177,48889.300
09. Nov. 2021179,53182,58178,70182,37182,371.366.300
08. Nov. 2021179,64179,64177,47179,24179,24645.900
05. Nov. 2021180,10180,63177,13178,00178,00841.200
04. Nov. 2021172,97179,72172,50179,56179,561.232.100
03. Nov. 2021176,06176,19171,31172,97172,971.459.500
02. Nov. 2021174,19176,56173,75175,55175,55904.100
01. Nov. 2021174,00174,79172,97173,84173,841.256.800
29. Okt. 2021168,28174,01168,25173,11173,111.392.000
28. Okt. 2021165,01169,18165,00168,92168,921.037.800
27. Okt. 2021172,79173,74164,65165,10165,102.037.900
26. Okt. 2021170,82175,08167,79172,93172,931.800.900
25. Okt. 2021168,00169,79166,94167,37167,371.591.200
22. Okt. 2021165,81167,48165,38166,76166,76879.000
21. Okt. 2021161,19166,85160,83165,45165,451.123.900
20. Okt. 2021160,00161,71159,85160,09160,091.238.400
19. Okt. 2021158,19159,28157,41158,83158,83912.300
18. Okt. 2021155,07157,73154,46157,54157,541.036.300
15. Okt. 2021157,80157,95155,19155,78155,78919.000
14. Okt. 2021155,17157,87155,17157,33157,33843.500
13. Okt. 2021151,72154,36151,06153,50153,501.166.000
12. Okt. 2021150,74151,79149,68150,16150,16710.800
11. Okt. 2021149,58151,70148,96149,52149,52690.000
08. Okt. 2021152,65153,15149,37150,12150,12581.300
07. Okt. 2021151,32153,21151,21152,25152,251.384.700
06. Okt. 2021148,32150,41147,24150,04150,041.295.900
05. Okt. 2021148,95151,23148,46150,21150,211.207.900
04. Okt. 2021151,86152,14145,84148,05148,051.206.800
01. Okt. 2021152,34154,04149,24153,01153,011.206.700
30. Sept. 2021153,42154,26151,20151,44151,441.008.700
29. Sept. 2021153,86154,63151,76152,25152,25773.200
28. Sept. 2021155,62157,10152,25152,47152,471.461.200
27. Sept. 2021161,50161,86157,07158,16158,161.047.900
24. Sept. 2021162,39163,83161,05163,55163,55882.300
23. Sept. 2021163,28163,99162,38163,10163,10999.500
22. Sept. 2021161,60163,07160,42162,23162,23762.900
21. Sept. 2021162,18162,49160,56160,87160,87860.900
20. Sept. 2021161,62162,78158,96160,93160,931.484.300
17. Sept. 2021167,00167,03162,46163,63163,632.759.100
16. Sept. 2021167,16168,21165,60167,61167,61983.800
15. Sept. 2021165,17168,13164,11167,54167,541.014.200
14. Sept. 2021165,45166,06163,75164,93164,931.303.100
13. Sept. 2021167,80168,00162,07164,63164,63957.000
10. Sept. 2021166,87168,61166,43166,87166,87922.100
09. Sept. 2021165,70166,77164,85165,91165,91848.500
08. Sept. 2021164,45166,38163,61165,56165,56883.900
07. Sept. 2021165,98166,32163,39164,98164,98768.300
03. Sept. 2021165,00167,17164,84165,71165,71899.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...