Holen Sie sich die Stockscreener-App
303.22
2.57%
-8.07
Handel nachbörslich:
302.15
-1.07
-0.35%
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-18 | $310.3 | $302.1 | $8.20 | 1,349,788.0 | -2.59% |
| 2025-11-17 | $315.8 | $309.6 | $6.19 | 1,517,530.0 | -1.16% |
| 2025-11-14 | $319.6 | $310.6 | $9.00 | 1,363,088.0 | -0.34% |
| 2025-11-13 | $317.5 | $313.0 | $4.48 | 1,772,077.0 | +0.14% |
| 2025-11-12 | $321.6 | $314.8 | $6.87 | 1,649,161.0 | -0.93% |
| 2025-11-11 | $326.8 | $316.2 | $10.57 | 1,904,845.0 | -3.17% |
| 2025-11-10 | $330.8 | $323.3 | $7.52 | 2,006,813.0 | +1.20% |
| 2025-11-07 | $326.6 | $319.2 | $7.42 | 1,615,712.0 | +0.18% |
| 2025-11-06 | $327.3 | $318.6 | $8.69 | 3,177,391.0 | -0.97% |
| 2025-11-05 | $332.6 | $324.2 | $8.32 | 2,226,455.0 | -1.68% |
| 2025-11-04 | $336.1 | $325.6 | $10.47 | 3,046,018.0 | -0.65% |
| 2025-11-03 | $341.7 | $331.0 | $10.70 | 1,454,904.0 | -0.97% |
| 2025-10-31 | $340.7 | $336.2 | $4.51 | 1,425,938.0 | +0.77% |
| 2025-10-30 | $342.2 | $333.4 | $8.79 | 1,555,337.0 | -1.56% |
| 2025-10-29 | $347.0 | $334.0 | $13.00 | 2,411,393.0 | +0.04% |
| 2025-10-28 | $348.1 | $327.2 | $20.91 | 3,214,589.0 | -2.87% |
| 2025-10-27 | $357.5 | $346.0 | $11.52 | 4,204,062.0 | +1.83% |
| 2025-10-24 | $351.1 | $339.8 | $11.37 | 1,847,802.0 | +2.32% |
| 2025-10-23 | $338.2 | $327.6 | $10.56 | 1,525,531.0 | +2.05% |
| 2025-10-22 | $336.5 | $326.2 | $10.33 | 1,995,465.0 | -0.88% |
| 2025-10-21 | $335.1 | $327.1 | $8.01 | 1,257,905.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $341.7 | $302.1 | $39.56 | 24,433,570.0 | -10.47% |
| 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% |
0.62%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):