Deutsche Märkte schließen in 7 Stunden 49 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,03-0,60 (-0,32%)
Börsenschluss: 04:00PM EST
184,31 -0,72 (-0,39%)
Nachbörse: 06:54PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 2023183,93186,24183,11185,03185,031.137.500
26. Jan. 2023184,90185,86182,59185,63185,63857.100
25. Jan. 2023179,31182,76176,49182,48182,481.103.300
24. Jan. 2023183,35183,66181,38182,38182,381.201.900
23. Jan. 2023177,20184,24177,20183,41183,411.813.500
20. Jan. 2023171,69178,95171,68178,26178,261.768.500
19. Jan. 2023171,64173,43171,23171,95171,951.549.400
18. Jan. 2023174,40177,60172,21172,46172,461.445.600
17. Jan. 2023171,79174,52169,41172,97172,972.034.200
13. Jan. 2023166,00169,37166,00169,26169,261.021.100
12. Jan. 2023168,17168,66164,85168,06168,061.039.200
11. Jan. 2023164,58168,70163,76168,47168,471.523.600
10. Jan. 2023164,59166,61162,48164,32164,321.302.100
09. Jan. 2023161,34168,52161,34165,92165,921.924.900
06. Jan. 2023158,75160,32155,20159,66159,661.194.200
05. Jan. 2023157,56158,74154,88156,80156,801.728.200
04. Jan. 2023161,00162,10157,46159,23159,231.329.000
03. Jan. 2023162,83164,00157,50159,64159,64992.800
30. Dez. 2022159,92160,75158,41160,64160,64739.400
29. Dez. 2022159,59163,18159,40161,93161,93771.600
28. Dez. 2022159,95161,73158,18158,34158,34769.500
27. Dez. 2022161,10161,10158,97160,05160,05615.200
23. Dez. 2022160,92161,95159,25161,45161,45709.700
22. Dez. 2022162,99163,34158,94161,76161,761.154.000
21. Dez. 2022162,79165,77161,61165,41165,411.178.700
20. Dez. 2022159,90162,92159,12162,36162,361.353.500
19. Dez. 2022163,15163,15160,02160,95160,95944.700
16. Dez. 2022163,01166,61161,45163,20163,202.992.900
15. Dez. 2022163,04163,96160,38162,23162,231.584.600
14. Dez. 2022168,23171,23164,25165,47165,471.459.400
13. Dez. 2022174,31174,48166,07168,23168,231.657.400
12. Dez. 2022163,96166,84163,76166,09166,091.414.100
09. Dez. 2022163,32164,66162,17163,67163,671.299.800
08. Dez. 2022162,12165,44161,36164,06164,061.397.200
07. Dez. 2022162,32163,10159,72160,59160,591.674.000
06. Dez. 2022166,92166,92162,16163,66163,661.152.400
05. Dez. 2022170,45170,92165,51166,46166,461.441.400
02. Dez. 2022172,93173,45170,29172,43172,431.255.300
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. 2022162,47167,99161,49166,90166,902.273.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...