CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 2023231,35234,25228,75230,91230,913.148.583
30. Mai 2023231,98239,00231,51234,75234,753.316.600
26. Mai 2023226,26232,14226,15228,33228,332.809.700
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
28. Apr. 2023207,83211,95207,69209,45209,451.996.200
27. Apr. 2023204,84208,44202,66207,86207,861.738.800
26. Apr. 2023203,90207,33203,04203,61203,612.223.000
25. Apr. 2023200,60204,70194,01203,90203,905.320.600
24. Apr. 2023212,78214,81212,37212,98212,981.416.100
21. Apr. 2023213,58214,48210,36213,00213,001.461.000
20. Apr. 2023212,36215,78212,36213,73213,731.173.000
19. Apr. 2023212,87214,06212,23213,67213,67937.600
18. Apr. 2023214,86215,52212,94213,77213,77915.300
17. Apr. 2023215,00215,48211,73213,16213,16895.700
14. Apr. 2023214,87216,73212,92214,55214,551.273.100
13. Apr. 2023212,88217,67212,88217,01217,011.640.000
12. Apr. 2023215,00216,33211,81212,18212,181.416.600
11. Apr. 2023212,46214,95212,36213,89213,891.530.400
10. Apr. 2023207,24214,13207,02213,61213,612.167.900
06. Apr. 2023205,39209,26205,33208,52208,521.885.700
05. Apr. 2023210,12211,08206,14207,56207,561.455.100
04. Apr. 2023212,19214,14210,89211,51211,511.228.700
03. Apr. 2023209,00211,60208,73211,39211,391.603.400
31. März 2023208,00210,23207,44210,09210,092.104.000
30. März 2023207,34207,99205,39207,01207,011.629.700
29. März 2023205,22206,66204,70206,00206,001.184.900
28. März 2023204,65205,72201,35203,28203,281.180.800
27. März 2023204,48206,29203,55205,27205,271.400.300
24. März 2023206,63206,95203,05204,48204,482.302.500
23. März 2023204,84208,24203,03207,00207,002.120.100
22. März 2023206,72209,23203,96204,00204,002.039.800
21. März 2023207,70208,58204,49207,88207,882.722.800
20. März 2023207,00207,89204,73207,07207,072.757.000
17. März 2023206,78209,50205,43206,88206,884.539.600
16. März 2023202,10209,28200,01207,82207,823.228.500
15. März 2023202,64203,94200,49202,94202,943.116.300
14. März 2023197,86203,68197,42203,52203,522.190.700
13. März 2023194,55198,57193,12196,27196,272.309.800
10. März 2023196,68198,08192,78195,67195,672.385.300
09. März 2023199,33201,97196,12196,40196,401.864.500
08. März 2023195,71199,46195,17199,30199,301.440.600
07. März 2023196,49198,15194,34195,35195,351.403.100
06. März 2023196,94198,81195,26197,40197,401.614.800
03. März 2023193,85196,77192,81196,50196,501.563.600
02. März 2023190,32193,39189,30192,64192,641.472.400
01. März 2023193,14193,57190,69191,43191,431.204.700
28. Feb. 2023193,26195,23192,74192,94192,941.715.100
27. Feb. 2023195,35195,99192,66193,18193,181.354.100
24. Feb. 2023192,65195,37192,45193,74193,741.180.500
23. Feb. 2023196,03198,57194,66196,62196,621.669.400
22. Feb. 2023193,24196,00192,88193,99193,991.779.300
21. Feb. 2023192,19193,58191,44192,65192,651.785.900
17. Feb. 2023192,33195,12191,10194,44194,441.993.900
16. Feb. 2023196,28198,44193,45194,62194,622.903.100
15. Feb. 2023199,10202,96198,73202,26202,262.140.300
14. Feb. 2023193,40199,86192,00199,09199,093.361.100
13. Feb. 2023185,10186,85183,80185,70185,701.992.300
10. Feb. 2023184,10185,14183,42183,80183,801.169.900
09. Feb. 2023188,15190,59185,54186,27186,271.489.600
08. Feb. 2023187,78188,54184,88185,45185,451.389.200
07. Feb. 2023185,29189,24183,26188,33188,331.208.600
06. Feb. 2023184,46186,99184,00185,91185,911.072.000
03. Feb. 2023185,20188,68184,23185,85185,851.158.900
02. Feb. 2023190,73191,92188,40189,22189,221.909.700
01. Feb. 2023181,78190,25181,28188,89188,891.613.200
31. Jan. 2023181,36183,73180,75182,83182,831.741.900
30. Jan. 2023183,61183,72180,62180,74180,741.191.200
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. 2023171,69178,95171,68178,26178,261.769.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...