Holen Sie sich die Stockscreener-App
315.60
0.66%
-2.11
Handel nachbörslich:
315.87
0.27
+0.09%
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-30 | $319.0 | $315.1 | $3.86 | 990,313.0 | -0.66% |
| 2025-12-29 | $321.7 | $316.6 | $5.10 | 971,741.0 | -0.37% |
| 2025-12-26 | $319.3 | $317.0 | $2.30 | 545,572.0 | +0.36% |
| 2025-12-24 | $318.1 | $315.4 | $2.76 | 359,858.0 | +0.26% |
| 2025-12-23 | $317.4 | $314.5 | $2.86 | 893,389.0 | -0.20% |
| 2025-12-22 | $318.4 | $314.7 | $3.69 | 1,101,867.0 | +0.84% |
| 2025-12-19 | $319.3 | $313.8 | $5.52 | 3,944,626.0 | -0.06% |
| 2025-12-18 | $322.4 | $314.4 | $8.06 | 1,807,977.0 | +0.66% |
| 2025-12-17 | $319.9 | $310.9 | $8.95 | 1,526,247.0 | -2.04% |
| 2025-12-16 | $323.0 | $316.4 | $6.58 | 2,046,061.0 | +0.35% |
| 2025-12-15 | $327.8 | $317.7 | $10.11 | 1,629,168.0 | -1.48% |
| 2025-12-12 | $335.2 | $322.6 | $12.59 | 1,441,899.0 | -3.64% |
| 2025-12-11 | $338.0 | $329.4 | $8.65 | 1,094,815.0 | -0.78% |
| 2025-12-10 | $341.3 | $333.2 | $8.07 | 1,140,799.0 | +0.89% |
| 2025-12-09 | $338.0 | $333.5 | $4.58 | 993,789.0 | -0.66% |
| 2025-12-08 | $340.8 | $336.5 | $4.31 | 1,002,956.0 | -0.07% |
| 2025-12-05 | $341.0 | $336.2 | $4.88 | 1,255,433.0 | +0.23% |
| 2025-12-04 | $339.6 | $334.3 | $5.27 | 1,028,897.0 | +0.19% |
| 2025-12-03 | $338.0 | $315.7 | $22.32 | 2,676,193.0 | +5.71% |
| 2025-12-02 | $319.1 | $311.2 | $7.84 | 1,927,829.0 | +2.69% |
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cadence Design Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDNS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cadence Design Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $306.8 | $34.48 | 31,110,337.0 | +1.21% |
| 2025-11 | $341.7 | $295.2 | $46.52 | 35,646,139.0 | -7.93% |
| 2025-10 | $357.5 | $318.0 | $39.50 | 39,965,484.0 | -3.58% |
| 2025-09 | $374.3 | $326.4 | $47.95 | 39,921,067.0 | +0.24% |
| 2025-08 | $369.1 | $339.6 | $29.52 | 29,925,590.0 | -3.88% |
| 2025-07 | $376.4 | $304.7 | $71.71 | 41,594,131.0 | +18.31% |
| 2025-06 | $315.9 | $285.5 | $30.42 | 34,265,754.0 | +7.34% |
| 2025-05 | $323.4 | $276.6 | $46.78 | 45,959,109.0 | -3.58% |
| 2025-04 | $303.6 | $221.6 | $82.04 | 51,837,569.0 | +17.07% |
| 2025-03 | $269.7 | $230.1 | $39.62 | 44,652,838.0 | +1.53% |
| 2025-02 | $309.9 | $245.8 | $64.08 | 44,080,573.0 | -15.83% |
| 2025-01 | $325.0 | $285.1 | $39.97 | 30,275,076.0 | -0.95% |
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $326.2 | $296.0 | $30.21 | 29,473,405.0 | -1.61% |
| 2024-11 | $316.4 | $275.4 | $40.95 | 30,113,485.0 | +11.11% |
| 2024-10 | $290.2 | $246.6 | $43.60 | 49,218,160.0 | +1.88% |
| 2024-09 | $284.9 | $245.4 | $39.50 | 34,295,955.0 | +0.78% |
| 2024-08 | $287.5 | $241.3 | $46.18 | 46,632,994.0 | +0.47% |
| 2024-07 | $322.3 | $250.8 | $71.44 | 45,846,753.0 | -13.03% |
| 2024-06 | $329.0 | $281.3 | $47.73 | 29,526,275.0 | +7.49% |
| 2024-05 | $301.9 | $270.4 | $31.55 | 30,666,590.0 | +3.87% |
| 2024-04 | $317.1 | $273.5 | $43.60 | 35,789,968.0 | -11.45% |
| 2024-03 | $327.4 | $298.1 | $29.25 | 29,343,955.0 | +2.27% |
| 2024-02 | $315.7 | $284.8 | $30.91 | 32,246,100.0 | +5.52% |
| 2024-01 | $301.6 | $251.9 | $49.67 | 32,321,985.0 | +5.91% |
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $279.2 | $256.9 | $22.23 | 29,765,918.0 | -0.33% |
| 2023-11 | $279.3 | $240.3 | $38.97 | 27,458,103.0 | +13.93% |
| 2023-10 | $255.8 | $227.8 | $28.08 | 29,703,978.0 | +2.37% |
| 2023-09 | $247.5 | $227.1 | $20.45 | 22,724,330.0 | -2.55% |
| 2023-08 | $242.7 | $217.8 | $24.97 | 27,920,055.0 | +2.75% |
| 2023-07 | $248.2 | $226.1 | $22.05 | 36,822,825.0 | -0.22% |
| 2023-06 | $242.7 | $221.4 | $21.20 | 48,405,190.0 | +1.56% |
| 2023-05 | $239.0 | $198.9 | $40.08 | 38,576,971.0 | +10.25% |
| 2023-04 | $217.7 | $194.0 | $23.66 | 32,176,590.0 | -0.30% |
| 2023-03 | $210.2 | $189.3 | $20.93 | 47,776,555.0 | +8.89% |
| 2023-02 | $203.0 | $181.3 | $21.68 | 32,886,833.0 | +5.53% |
| 2023-01 | $186.2 | $154.9 | $31.36 | 27,897,177.0 | +13.81% |
0.03%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):