Deutsche Märkte öffnen in 4 Stunden 42 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
300,93+2,49 (+0,83%)
Börsenschluss: 04:00PM EDT
307,10 +6,17 (+2,05%)
Nachbörse: 07:50PM EDT
Zeitraum:
18. März 2023 - 18. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024300,85303,98300,26300,93300,931.243.100
15. März 2024304,25305,41298,11298,44298,442.605.500
14. März 2024310,00310,39304,34306,24306,241.038.600
13. März 2024311,69311,69303,50306,21306,211.291.400
12. März 2024308,98312,93305,60311,28311,281.357.000
11. März 2024306,97307,44301,12305,74305,741.119.500
08. März 2024318,46319,00308,50308,60308,601.311.700
07. März 2024316,01319,83312,65318,04318,041.177.200
06. März 2024311,69315,81307,15312,65312,651.206.500
05. März 2024313,38316,95304,24307,70307,701.744.300
04. März 2024315,24320,78313,96317,31317,311.593.000
01. März 2024303,23315,78303,00315,24315,241.839.800
29. Feb. 2024302,50305,79299,86304,38304,381.704.300
28. Feb. 2024299,00302,69298,01300,58300,58752.400
27. Feb. 2024303,90304,05298,29300,01300,01804.200
26. Feb. 2024305,00307,09303,00303,69303,691.015.400
23. Feb. 2024307,28308,26300,55303,53303,531.167.700
22. Feb. 2024304,50308,00303,35305,57305,572.240.500
21. Feb. 2024288,69290,96285,71290,76290,761.265.100
20. Feb. 2024289,92292,69284,79292,07292,071.799.200
16. Feb. 2024295,80298,30289,50290,30290,301.620.900
15. Feb. 2024302,37303,33294,92295,67295,672.018.400
14. Feb. 2024300,65304,15298,40300,74300,741.743.000
13. Feb. 2024290,00300,46286,05294,33294,334.063.400
12. Feb. 2024315,00315,70305,47306,58306,583.285.800
09. Feb. 2024311,00313,12308,82311,94311,941.580.100
08. Feb. 2024303,50308,19302,29307,36307,361.506.600
07. Feb. 2024295,27302,42294,86300,73300,731.147.800
06. Feb. 2024298,24299,73289,74292,80292,801.123.000
05. Feb. 2024295,69298,35294,06296,65296,651.164.600
02. Feb. 2024290,75298,57290,75296,55296,551.275.900
01. Feb. 2024289,50291,33287,01290,52290,521.056.000
31. Jan. 2024291,40292,01287,27288,46288,461.197.700
30. Jan. 2024293,98295,23292,38294,62294,62901.100
29. Jan. 2024291,00294,82291,00294,37294,37966.500
26. Jan. 2024289,00293,35287,20290,73290,731.268.900
25. Jan. 2024298,65298,88290,07291,19291,191.395.200
24. Jan. 2024297,64301,61294,39294,91294,911.590.800
23. Jan. 2024295,80296,59291,00295,54295,541.385.900
22. Jan. 2024295,96299,96293,61295,73295,732.322.600
19. Jan. 2024280,00292,54280,00292,14292,142.622.700
18. Jan. 2024276,95279,62275,28279,01279,011.298.500
17. Jan. 2024277,56279,65269,61275,39275,391.883.200
16. Jan. 2024268,60278,86268,11277,56277,562.605.100
12. Jan. 2024267,67268,79265,67268,50268,501.432.000
11. Jan. 2024265,24268,49261,25266,79266,791.535.800
10. Jan. 2024262,60266,21260,75263,26263,261.220.000
09. Jan. 2024259,50264,35258,71261,75261,751.135.800
08. Jan. 2024254,90262,13253,72261,91261,911.980.700
05. Jan. 2024255,00257,42251,94252,71252,711.692.500
04. Jan. 2024257,11259,57255,62255,92255,921.095.200
03. Jan. 2024260,77262,00256,60257,28257,281.326.300
02. Jan. 2024269,16269,20260,28262,90262,901.594.400
29. Dez. 2023273,44274,71270,86272,37272,37818.600
28. Dez. 2023274,56275,28273,01273,24273,24900.300
27. Dez. 2023275,61277,49273,00274,64274,64858.300
26. Dez. 2023276,64279,18274,38274,96274,96872.400
22. Dez. 2023275,99276,73269,01275,82275,821.845.900
21. Dez. 2023273,69275,84272,59275,57275,57852.900
20. Dez. 2023273,78275,63270,73270,79270,791.100.400
19. Dez. 2023275,00277,78273,81274,33274,331.334.100
18. Dez. 2023271,91274,64271,52273,50273,501.439.600
15. Dez. 2023270,23273,06270,08271,52271,523.716.500
14. Dez. 2023277,61277,65269,08270,10270,101.854.800
13. Dez. 2023277,19278,20271,54276,57276,571.511.900
12. Dez. 2023268,75274,56266,51274,23274,231.515.200
11. Dez. 2023261,60270,82261,60268,75268,751.840.500
08. Dez. 2023257,56261,58257,56259,93259,931.048.600
07. Dez. 2023258,63259,62256,95259,47259,471.406.000
06. Dez. 2023263,38263,45257,13257,68257,681.757.900
05. Dez. 2023260,72263,15257,55262,18262,181.449.400
04. Dez. 2023267,56268,08258,03263,48263,482.172.500
01. Dez. 2023272,85273,40268,38270,35270,351.679.100
30. Nov. 2023277,66279,33269,58273,27273,271.955.300
29. Nov. 2023273,39277,52273,39275,21275,211.140.400
28. Nov. 2023270,56273,00270,28270,72270,72985.900
27. Nov. 2023270,73273,88268,21271,55271,551.085.400
24. Nov. 2023269,11270,61265,72270,61270,61563.700
22. Nov. 2023271,91273,91270,18270,35270,35826.000
21. Nov. 2023270,57272,69269,11270,39270,39972.200
20. Nov. 2023269,58270,46266,66270,25270,251.297.700
17. Nov. 2023267,83269,75266,40268,27268,271.013.300
16. Nov. 2023265,79269,32263,26266,99266,991.696.700
15. Nov. 2023273,38274,32264,08265,79265,792.123.100
14. Nov. 2023268,49272,99265,59272,62272,621.684.200
13. Nov. 2023260,60265,44259,58263,94263,941.174.600
10. Nov. 2023258,99262,46257,00261,56261,561.754.100
09. Nov. 2023256,95259,49255,13256,45256,451.151.000
08. Nov. 2023255,00257,48253,41256,40256,401.075.900
07. Nov. 2023251,20254,55249,76253,73253,731.173.800
06. Nov. 2023250,11250,78247,33249,77249,771.173.000
03. Nov. 2023245,94251,00245,45249,54249,541.525.400
02. Nov. 2023247,88248,54242,12244,48244,481.774.300
01. Nov. 2023240,80245,73240,35244,88244,881.582.900
31. Okt. 2023235,15240,30233,51239,85239,851.618.800
30. Okt. 2023232,99235,45230,65233,72233,721.095.700
27. Okt. 2023232,71233,28229,12230,87230,871.428.100
26. Okt. 2023231,17235,16228,66230,44230,441.721.900
25. Okt. 2023237,04238,17229,69231,03231,031.514.500
24. Okt. 2023234,69243,94232,59237,41237,412.591.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...