Holen Sie sich die Stockscreener-App
291.21
0.65%
1.87
Handel nachbörslich:
292.00
0.79
+0.27%
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $294.8 | $289.5 | $5.28 | 1,921,085.0 | +0.65% |
| 2024-11-04 | $291.9 | $282.6 | $9.35 | 2,458,543.0 | +2.57% |
| 2024-11-01 | $283.0 | $275.4 | $7.58 | 1,815,281.0 | +2.16% |
| 2024-10-31 | $288.5 | $276.1 | $12.42 | 2,721,350.0 | -4.79% |
| 2024-10-30 | $290.2 | $278.8 | $11.43 | 3,307,977.0 | +1.95% |
| 2024-10-29 | $287.0 | $272.0 | $15.02 | 5,767,302.0 | +12.53% |
| 2024-10-28 | $258.9 | $251.8 | $7.09 | 2,880,061.0 | -1.76% |
| 2024-10-25 | $260.1 | $254.2 | $5.90 | 1,959,731.0 | +2.40% |
| 2024-10-24 | $251.9 | $247.5 | $4.41 | 1,758,625.0 | +0.88% |
| 2024-10-23 | $251.2 | $246.9 | $4.31 | 1,733,409.0 | -0.96% |
| 2024-10-22 | $253.0 | $246.6 | $6.39 | 2,911,547.0 | -0.65% |
| 2024-10-21 | $258.1 | $252.7 | $5.42 | 2,693,106.0 | -2.08% |
| 2024-10-18 | $265.1 | $258.2 | $6.87 | 4,019,766.0 | -1.71% |
| 2024-10-17 | $268.9 | $262.9 | $6.03 | 2,194,911.0 | +0.03% |
| 2024-10-16 | $271.9 | $262.5 | $9.45 | 2,130,711.0 | -2.42% |
| 2024-10-15 | $284.4 | $268.9 | $15.49 | 2,391,079.0 | -4.49% |
| 2024-10-14 | $285.0 | $280.9 | $4.13 | 1,257,014.0 | -0.09% |
| 2024-10-11 | $283.1 | $279.2 | $3.92 | 1,269,101.0 | +0.62% |
| 2024-10-10 | $281.5 | $276.8 | $4.68 | 1,013,353.0 | +0.39% |
| 2024-10-09 | $280.2 | $268.6 | $11.59 | 1,404,636.0 | +3.48% |
| 2024-10-08 | $270.8 | $263.6 | $7.21 | 1,656,374.0 | +2.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $294.8 | $275.4 | $19.36 | 8,115,994.0 | +5.47% |
| 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% |
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $177.3 | $158.2 | $19.09 | 27,496,767.0 | -6.63% |
| 2022-11 | $172.4 | $138.8 | $33.64 | 34,408,151.0 | +13.64% |
| 2022-10 | $174.3 | $142.3 | $31.99 | 50,594,720.0 | -7.37% |
| 2022-09 | $176.0 | $159.1 | $16.85 | 37,854,352.0 | -5.95% |
| 2022-08 | $195.0 | $171.2 | $23.79 | 36,630,422.0 | -6.62% |
| 2022-07 | $186.6 | $147.0 | $39.58 | 28,100,187.0 | +24.03% |
| 2022-06 | $164.2 | $139.7 | $24.45 | 29,737,103.0 | -2.41% |
| 2022-05 | $158.7 | $132.3 | $26.40 | 35,396,235.0 | +1.91% |
| 2022-04 | $168.7 | $147.2 | $21.52 | 33,843,603.0 | -8.28% |
| 2022-03 | $167.4 | $138.5 | $28.87 | 42,468,977.0 | +8.60% |
| 2022-02 | $154.4 | $133.1 | $21.32 | 37,207,411.0 | -0.47% |
| 2022-01 | $188.6 | $136.6 | $51.94 | 34,087,063.0 | -18.36% |
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):