Deutsche Märkte schließen in 1 Stunde 59 Minute

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,95-3,25 (-1,39%)
Ab 09:31AM EDT. Markt geöffnet.
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2023237,47231,44230,49230,95230,9556.049
20. Sept. 2023237,47238,29234,19234,20234,20718.400
19. Sept. 2023235,66236,71233,11236,56236,56610.800
18. Sept. 2023233,11237,24232,81236,83236,83680.500
15. Sept. 2023242,64242,64232,19234,08234,082.806.100
14. Sept. 2023243,12244,15238,18242,82242,821.205.300
13. Sept. 2023236,46243,03236,46241,13241,131.164.700
12. Sept. 2023241,90242,05236,34236,46236,46986.400
11. Sept. 2023238,78243,83238,78243,24243,241.146.900
08. Sept. 2023241,42243,53236,56237,99237,991.234.000
07. Sept. 2023246,04246,47235,83241,46241,461.555.500
06. Sept. 2023244,47247,50244,47246,70246,701.251.300
05. Sept. 2023243,44247,12240,37245,51245,511.302.600
01. Sept. 2023242,21243,83239,66243,56243,561.004.700
31. Aug. 2023239,88242,74239,42240,44240,441.453.100
30. Aug. 2023238,34240,45237,94239,88239,881.015.500
29. Aug. 2023232,46238,26230,86237,79237,791.242.300
28. Aug. 2023233,97234,51231,94233,55233,55601.400
25. Aug. 2023228,00233,11228,00232,51232,511.293.800
24. Aug. 2023236,98237,91227,62228,04228,041.489.900
23. Aug. 2023227,28234,31226,49233,58233,581.936.600
22. Aug. 2023226,90227,96224,75225,51225,511.003.800
21. Aug. 2023222,43226,26221,67225,00225,001.341.900
18. Aug. 2023217,77221,37217,77220,55220,551.080.600
17. Aug. 2023224,25225,47219,82220,31220,311.169.700
16. Aug. 2023226,51227,56223,09223,24223,241.134.700
15. Aug. 2023227,96228,37224,77226,16226,161.171.500
14. Aug. 2023224,96228,38223,95227,90227,901.053.800
11. Aug. 2023223,40226,76222,85226,07226,07949.400
10. Aug. 2023228,13229,74224,28225,61225,61858.100
09. Aug. 2023228,17228,98222,22225,30225,301.348.600
08. Aug. 2023229,80230,84227,94228,93228,931.466.200
07. Aug. 2023230,51233,70230,09232,44232,441.183.800
04. Aug. 2023229,86232,98227,03229,00229,001.413.200
03. Aug. 2023227,85229,84227,39228,59228,591.148.400
02. Aug. 2023231,51231,51226,42228,74228,741.599.500
01. Aug. 2023231,43234,52230,32233,63233,631.008.100
31. Juli 2023234,86236,29231,41234,01234,011.615.300
28. Juli 2023237,77238,36232,58234,24234,241.552.900
27. Juli 2023238,83242,16233,97234,90234,902.158.700
26. Juli 2023236,38238,00231,57233,96233,961.902.700
25. Juli 2023231,82240,90231,56238,29238,293.019.000
24. Juli 2023242,49243,28238,11241,27241,272.065.700
21. Juli 2023241,16244,45240,83242,86242,865.338.000
20. Juli 2023245,23248,16238,15238,79238,791.756.700
19. Juli 2023244,67245,58241,56242,49242,491.375.500
18. Juli 2023244,44244,96239,06244,09244,091.732.000
17. Juli 2023240,27245,24239,71244,44244,441.384.100
14. Juli 2023239,42244,45239,42240,74240,741.303.300
13. Juli 2023236,93240,08235,61239,51239,511.942.200
12. Juli 2023236,04236,54230,46232,74232,741.635.600
11. Juli 2023234,13234,39228,72231,87231,871.239.100
10. Juli 2023227,39235,47227,39234,42234,421.911.500
07. Juli 2023229,82230,04226,11226,89226,891.494.600
06. Juli 2023228,84230,74227,50230,07230,071.184.900
05. Juli 2023233,31237,67232,35232,52232,521.438.600
03. Juli 2023234,38235,42232,00235,40235,40860.300
30. Juni 2023230,99235,75230,05234,52234,521.923.400
29. Juni 2023230,77231,59227,64228,54228,541.063.000
28. Juni 2023227,69230,18226,54229,36229,361.462.900
27. Juni 2023223,51229,70223,51228,80228,801.591.100
26. Juni 2023224,64228,65222,88223,01223,011.438.300
23. Juni 2023225,47227,91223,69225,32225,327.001.700
22. Juni 2023226,11228,99222,86227,00227,002.683.900
21. Juni 2023233,00233,64226,03228,01228,013.129.800
20. Juni 2023234,52236,70230,71232,53232,532.393.200
16. Juni 2023240,74240,74234,42235,84235,845.007.100
15. Juni 2023234,88239,50233,39237,77237,772.757.000
14. Juni 2023237,24238,42234,11236,06236,062.684.500
13. Juni 2023240,19242,65235,79239,00239,002.092.700
12. Juni 2023230,91233,39228,23233,22233,221.444.000
09. Juni 2023229,59232,59228,70229,30229,301.295.300
08. Juni 2023222,12229,47221,45228,08228,081.778.600
07. Juni 2023227,77230,43221,68222,47222,472.273.400
06. Juni 2023232,88233,43227,24228,78228,781.235.100
05. Juni 2023228,24234,09227,32232,33232,331.766.300
02. Juni 2023232,15233,11229,32229,69229,692.098.400
01. Juni 2023228,57233,98227,64232,39232,391.964.200
31. Mai 2023231,35234,25228,74230,91230,913.149.000
30. Mai 2023231,98239,00231,51234,75234,753.316.600
26. Mai 2023226,26232,14226,15228,33228,332.810.100
25. Mai 2023208,75225,46208,50224,49224,493.818.800
24. Mai 2023204,41204,95203,13203,67203,671.520.700
23. Mai 2023210,88211,07205,18205,76205,761.571.100
22. Mai 2023215,55215,94211,40211,63211,631.847.100
19. Mai 2023217,91219,09214,78216,71216,711.751.600
18. Mai 2023205,53217,46205,46216,84216,843.005.400
17. Mai 2023202,66205,62202,08204,15204,151.293.100
16. Mai 2023202,31203,54201,73202,46202,461.254.100
15. Mai 2023200,86202,34198,92202,31202,311.434.500
12. Mai 2023202,04202,41199,86201,16201,161.223.000
11. Mai 2023203,68203,72199,32201,46201,461.841.400
10. Mai 2023205,70206,23202,33204,19204,191.404.000
09. Mai 2023205,14206,29203,23204,03204,031.024.600
08. Mai 2023205,43206,33203,56205,56205,56734.800
05. Mai 2023205,94206,99203,37205,24205,241.749.100
04. Mai 2023208,10208,67204,95205,03205,031.271.900
03. Mai 2023208,98209,96207,04207,45207,451.084.400
02. Mai 2023211,31212,91207,87208,97208,971.435.100
01. Mai 2023209,30211,50207,70210,65210,651.075.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...