Deutsche Märkte öffnen in 3 Stunden 40 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,28+2,21 (+1,81%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Mai 2021123,53124,89122,06124,28124,281.253.500
13. Mai 2021123,41124,34120,57122,07122,071.655.600
12. Mai 2021122,88124,40121,33121,78121,781.575.500
11. Mai 2021121,33126,61120,56125,83125,831.808.100
10. Mai 2021127,87129,04124,07124,14124,141.664.800
07. Mai 2021129,04131,48128,44129,05129,051.613.200
06. Mai 2021125,79127,00124,44126,90126,901.710.000
05. Mai 2021127,11128,76126,32126,89126,892.090.400
04. Mai 2021127,85128,46124,64126,35126,351.903.000
03. Mai 2021132,32133,18129,51129,62129,621.488.700
30. Apr. 2021131,26133,94131,03131,77131,771.862.600
29. Apr. 2021133,66134,49132,38133,46133,461.404.200
28. Apr. 2021132,18133,66130,27133,27133,272.666.900
27. Apr. 2021135,53136,91130,45132,75132,756.075.300
26. Apr. 2021141,39144,41140,40144,23144,232.345.300
23. Apr. 2021141,59143,13140,91142,08142,081.992.000
22. Apr. 2021142,63142,87138,95140,06140,062.163.000
21. Apr. 2021141,41141,92139,82141,50141,501.597.100
20. Apr. 2021140,59142,17140,07140,94140,941.701.000
19. Apr. 2021145,67147,01140,43141,94141,941.974.300
16. Apr. 2021147,62147,94145,08147,26147,261.011.300
15. Apr. 2021146,10148,27146,10147,59147,591.098.900
14. Apr. 2021146,10147,25143,99144,61144,611.294.700
13. Apr. 2021145,71147,71144,91146,15146,151.059.100
12. Apr. 2021144,54144,99143,28144,79144,791.120.100
09. Apr. 2021144,98146,00144,12145,35145,351.310.900
08. Apr. 2021144,45145,81143,68145,46145,461.190.900
07. Apr. 2021142,43143,53141,55142,56142,56976.100
06. Apr. 2021144,23145,47142,40143,46143,461.883.000
05. Apr. 2021142,00146,06141,64145,87145,871.828.600
01. Apr. 2021138,46142,78138,41141,49141,491.887.800
31. März 2021132,39138,09132,19136,99136,992.619.600
30. März 2021131,65132,43128,37130,87130,871.579.700
29. März 2021132,15133,90130,30132,75132,751.956.200
26. März 2021126,08132,74126,06132,58132,582.347.400
25. März 2021126,65127,15123,76125,67125,671.735.000
24. März 2021128,98129,29126,08126,97126,971.778.300
23. März 2021128,30129,83127,85128,25128,251.517.600
22. März 2021126,30129,90126,30127,97127,971.347.900
19. März 2021124,55126,52122,75125,48125,482.593.300
18. März 2021125,46126,94123,42124,03124,031.755.400
17. März 2021127,81130,09125,27128,49128,491.450.300
16. März 2021130,31132,61129,09129,39129,391.206.000
15. März 2021125,62129,46124,44129,39129,391.240.700
12. März 2021127,05127,15124,61125,74125,741.760.600
11. März 2021129,14132,18129,14130,13130,132.582.200
10. März 2021128,97130,54126,69126,88126,882.048.300
09. März 2021123,70128,68123,27127,30127,302.363.500
08. März 2021125,07125,86119,65119,68119,683.490.400
05. März 2021130,81130,81122,62126,69126,693.755.400
04. März 2021133,96134,81127,27128,81128,812.711.000
03. März 2021141,17141,70133,69133,74133,742.496.700
02. März 2021147,66147,98141,08142,15142,152.813.600
01. März 2021143,23147,60142,13147,44147,442.043.700
26. Feb. 2021139,06143,32137,74141,09141,092.526.000
25. Feb. 2021138,43142,64137,28138,02138,023.037.600
24. Feb. 2021131,60140,20129,81139,42139,423.097.300
23. Feb. 2021135,54135,89128,49132,60132,603.075.700
22. Feb. 2021138,92138,93132,92133,16133,162.091.600
19. Feb. 2021141,22142,33139,60139,66139,661.579.500
18. Feb. 2021140,20140,91137,67139,53139,531.723.300
17. Feb. 2021145,12145,33140,08141,78141,781.123.100
16. Feb. 2021148,37149,08145,66145,99145,991.309.500
12. Feb. 2021143,52145,92142,63145,68145,681.152.700
11. Feb. 2021139,53144,06138,81143,97143,971.131.800
10. Feb. 2021140,20140,97137,52137,86137,861.116.100
09. Feb. 2021137,56139,87137,02139,49139,49888.200
08. Feb. 2021137,17138,43136,66137,58137,581.248.400
05. Feb. 2021137,57138,95135,52135,80135,801.802.600
04. Feb. 2021135,22137,25134,87137,10137,101.332.300
03. Feb. 2021136,00136,32134,07134,82134,821.538.700
02. Feb. 2021135,33136,46134,82135,72135,721.442.100
01. Feb. 2021131,98134,98130,98134,40134,401.430.000
29. Jan. 2021132,51133,15130,04130,39130,391.859.500
28. Jan. 2021129,79135,07129,55132,95132,951.549.400
27. Jan. 2021132,00133,96127,56128,43128,432.085.200
26. Jan. 2021135,77135,97133,53133,83133,83960.700
25. Jan. 2021138,81139,40134,31135,90135,901.229.500
22. Jan. 2021139,08140,40137,04137,42137,421.402.500
21. Jan. 2021140,95141,25138,20138,62138,621.196.400
20. Jan. 2021138,29142,11138,29140,10140,101.432.900
19. Jan. 2021135,83137,98134,85137,62137,62947.400
15. Jan. 2021134,41136,15132,93134,64134,641.126.800
14. Jan. 2021134,38136,02133,82135,40135,401.490.800
13. Jan. 2021134,06135,17132,16134,12134,121.155.300
12. Jan. 2021135,05135,05132,63133,72133,721.338.600
11. Jan. 2021133,89136,31132,83134,69134,692.332.800
08. Jan. 2021136,95138,54134,10136,19136,192.049.400
07. Jan. 2021132,14137,49131,74137,05137,051.639.700
06. Jan. 2021132,34133,41129,91130,64130,642.299.200
05. Jan. 2021136,74137,33135,00136,14136,141.634.100
04. Jan. 2021136,89138,31133,51135,76135,762.502.000
31. Dez. 2020135,42136,84135,30136,43136,43773.700
30. Dez. 2020134,71136,06134,07135,25135,25944.500
29. Dez. 2020135,13135,75133,29133,98133,98996.900
28. Dez. 2020135,85136,00133,53134,76134,76863.200
24. Dez. 2020133,49134,62132,63134,00134,00377.200
23. Dez. 2020134,86135,99132,72133,06133,061.171.600
22. Dez. 2020132,21134,91131,43134,37134,371.491.800
21. Dez. 2020130,90131,90128,10131,73131,731.564.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...