Deutsche Märkte öffnen in 7 Stunden 53 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,69+8,33 (+4,67%)
Börsenschluss: 04:00PM EST
186,61 -0,08 (-0,04%)
Nachbörse: 05:47PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021181,37187,50180,17186,69186,691.510.952
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
02. Sept. 2021164,70165,41164,04165,19165,19763.100
01. Sept. 2021164,66165,63163,86164,15164,15999.300
31. Aug. 2021164,53164,66162,47163,48163,481.486.700
30. Aug. 2021163,22164,44163,00163,89163,89861.200
27. Aug. 2021159,90162,98159,62162,47162,47865.600
26. Aug. 2021158,39160,63158,10159,37159,37832.600
25. Aug. 2021158,75159,33157,70158,63158,631.129.800
24. Aug. 2021158,71159,04158,05158,58158,58867.400
23. Aug. 2021155,64158,63155,42158,32158,32834.400
20. Aug. 2021152,95156,92152,32156,67156,671.747.800
19. Aug. 2021147,77153,98147,22153,27153,271.435.700
18. Aug. 2021149,18149,69147,89148,02148,02974.600
17. Aug. 2021151,51151,51148,97149,59149,59895.400
16. Aug. 2021152,26152,82150,78151,87151,87784.600
13. Aug. 2021152,32153,33151,72152,67152,67848.800
12. Aug. 2021149,70153,18149,25152,26152,261.033.900
11. Aug. 2021149,58150,69148,65150,53150,53899.000
10. Aug. 2021151,32151,61148,01149,05149,05782.200
09. Aug. 2021151,00151,44150,12150,29150,29508.700
06. Aug. 2021150,74151,50149,17151,07151,07762.200
05. Aug. 2021151,53152,00149,79151,76151,761.003.400
04. Aug. 2021150,00152,03149,00151,08151,081.501.800
03. Aug. 2021147,55150,29147,51149,85149,851.701.800
02. Aug. 2021147,82148,14145,81147,29147,29834.900
30. Juli 2021144,91148,12144,73147,65147,651.478.600
29. Juli 2021144,56146,32144,33145,80145,801.038.600
28. Juli 2021143,30144,91142,16144,59144,591.428.400
27. Juli 2021145,51145,74140,89143,27143,271.537.900
26. Juli 2021145,00145,63144,38144,97144,971.121.300
23. Juli 2021143,59146,65143,26145,67145,671.255.900
22. Juli 2021140,68143,14140,48143,02143,02826.000
21. Juli 2021139,41140,84138,88140,76140,76931.800
20. Juli 2021137,97140,78136,33139,79139,791.356.100
19. Juli 2021136,37137,93136,10137,72137,721.119.800
16. Juli 2021138,09139,47137,23137,67137,67752.100
15. Juli 2021139,19139,19136,68137,55137,551.056.200
14. Juli 2021138,43140,24138,00138,83138,831.044.000
13. Juli 2021137,79138,71137,16137,72137,72686.200
12. Juli 2021138,85139,60137,05137,73137,73813.700
09. Juli 2021136,84138,84135,71138,50138,50988.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...