Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,43-4,35 (-2,46%)
Börsenschluss: 04:00PM EST
172,43 0,00 (0,00%)
Nachbörse: 04:01PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022172,93173,38170,29172,43172,431.229.023
01. Dez. 2022174,75177,27173,33176,78176,781.931.900
30. Nov. 2022164,20172,25164,02172,04172,042.565.600
29. Nov. 2022165,36165,36161,90163,52163,521.142.200
28. Nov. 2022167,54169,48164,17164,95164,951.401.100
25. Nov. 2022167,51168,35166,94167,31167,31441.100
23. Nov. 2022163,00168,65163,00167,51167,51721.500
22. Nov. 2022162,60165,63160,87165,20165,201.118.400
21. Nov. 2022164,45164,45161,65161,86161,861.184.900
18. Nov. 2022167,67168,16163,61165,02165,021.198.600
17. Nov. 2022165,20166,98162,87165,10165,101.555.200
16. Nov. 2022168,68170,49167,16168,86168,861.137.500
15. Nov. 2022171,78172,40167,18168,74168,742.008.800
14. Nov. 2022166,03169,38165,45167,93167,931.773.100
11. Nov. 2022162,47167,99161,49166,90166,902.273.500
10. Nov. 2022156,66162,61155,69162,02162,022.656.200
09. Nov. 2022147,65148,55145,94147,76147,761.070.000
08. Nov. 2022147,11151,09146,44149,10149,101.236.400
07. Nov. 2022143,75146,61141,62146,00146,002.085.300
04. Nov. 2022144,34144,72138,76142,41142,412.998.700
03. Nov. 2022144,00145,75142,38142,86142,861.870.200
02. Nov. 2022151,54152,40145,02145,09145,092.667.200
01. Nov. 2022153,25153,76149,81150,93150,931.299.600
31. Okt. 2022150,19152,56149,42151,39151,391.544.200
28. Okt. 2022149,66151,82148,83151,48151,481.944.800
27. Okt. 2022149,70150,96146,36148,58148,582.169.000
26. Okt. 2022148,23152,26147,44149,05149,052.485.800
25. Okt. 2022158,21160,74150,86151,32151,325.082.600
24. Okt. 2022160,04161,40157,07160,22160,221.832.200
21. Okt. 2022152,10158,86150,69158,34158,342.034.400
20. Okt. 2022154,12156,61152,00153,05153,051.599.900
19. Okt. 2022152,66154,28151,73153,72153,721.164.600
18. Okt. 2022158,00159,82154,15155,56155,561.683.400
17. Okt. 2022152,23155,17151,84154,07154,072.288.000
14. Okt. 2022152,32152,92147,23147,45147,452.373.500
13. Okt. 2022142,37151,62142,34150,55150,554.676.600
12. Okt. 2022149,24151,33147,83147,97147,972.662.100
11. Okt. 2022154,57154,90147,06148,04148,044.034.100
10. Okt. 2022159,48159,86152,73154,71154,712.242.400
07. Okt. 2022165,26165,62158,00158,90158,902.415.700
06. Okt. 2022169,95171,64168,17168,41168,411.849.700
05. Okt. 2022170,01170,79167,72169,70169,702.585.500
04. Okt. 2022173,28174,33170,34171,33171,332.127.000
03. Okt. 2022164,39171,26164,39170,28170,281.797.500
30. Sept. 2022164,75167,58163,27163,43163,432.156.800
29. Sept. 2022165,59166,85163,15164,69164,691.584.900
28. Sept. 2022164,00167,66162,09166,97166,971.477.100
27. Sept. 2022164,26164,91160,61163,13163,131.539.200
26. Sept. 2022161,49164,99161,49162,38162,381.776.500
23. Sept. 2022160,96162,50159,12160,97160,971.669.300
22. Sept. 2022164,31165,79161,87162,32162,321.811.300
21. Sept. 2022168,55172,06166,00166,04166,042.100.000
20. Sept. 2022165,97168,30165,79166,99166,991.734.800
19. Sept. 2022162,63167,29162,57167,19167,191.555.800
16. Sept. 2022161,92164,80160,82164,27164,273.470.900
15. Sept. 2022165,38165,77161,16163,05163,052.164.200
14. Sept. 2022168,38168,84165,19167,23167,231.563.700
13. Sept. 2022169,68170,49166,66166,92166,921.947.100
12. Sept. 2022175,11175,45173,58175,02175,021.439.200
09. Sept. 2022173,46175,97173,31174,68174,681.292.500
08. Sept. 2022169,46172,98168,78171,84171,841.778.900
07. Sept. 2022168,62171,89167,62170,89170,891.394.000
06. Sept. 2022168,39170,40166,64167,82167,821.628.100
02. Sept. 2022171,34172,85167,16168,17168,171.416.300
01. Sept. 2022171,00171,49166,89170,04170,042.353.300
31. Aug. 2022175,33176,62172,64173,77173,772.072.200
30. Aug. 2022175,86176,14171,18174,23174,231.381.100
29. Aug. 2022175,65177,51174,72174,83174,831.326.200
26. Aug. 2022184,42184,42177,48177,83177,831.750.100
25. Aug. 2022184,69185,38182,78184,80184,801.163.800
24. Aug. 2022185,40185,40182,64182,99182,991.315.100
23. Aug. 2022183,82186,07183,00183,25183,251.012.800
22. Aug. 2022186,34187,13184,51184,90184,901.275.800
19. Aug. 2022188,12189,25186,62188,04188,041.329.700
18. Aug. 2022190,90192,80190,41190,73190,731.221.700
17. Aug. 2022191,98192,35190,03191,00191,001.341.500
16. Aug. 2022191,48194,97191,14192,63192,631.622.000
15. Aug. 2022188,83193,21188,62193,09193,091.659.300
12. Aug. 2022187,00189,30186,45188,83188,831.805.900
11. Aug. 2022187,92188,48185,66186,35186,351.677.000
10. Aug. 2022188,58189,93185,68186,34186,341.737.000
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 2022182,96186,58182,96186,08186,081.594.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...