349.63
price up icon0.59%   2.06
after-market Handel nachbörslich: 350.42 0.79 +0.23%
loading

Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $355.0 $346.8 $8.17 1,198,016.0 +0.59%
2025-08-21 $348.8 $343.5 $5.33 1,037,567.0 +0.61%
2025-08-20 $346.4 $339.6 $6.81 1,778,796.0 -0.41%
2025-08-19 $355.5 $346.1 $9.44 1,819,600.0 -2.63%
2025-08-18 $356.9 $348.1 $8.85 1,495,789.0 +1.82%
2025-08-15 $351.0 $344.8 $6.24 1,567,061.0 +0.28%
2025-08-14 $350.0 $346.3 $3.72 1,219,237.0 -0.06%
2025-08-13 $356.4 $346.1 $10.31 1,207,621.0 -1.27%
2025-08-12 $353.7 $345.5 $8.18 1,246,638.0 +1.29%
2025-08-11 $354.2 $346.8 $7.39 1,624,058.0 -0.84%
2025-08-08 $357.6 $351.5 $6.09 1,372,974.0 -0.64%
2025-08-07 $365.4 $349.7 $15.74 1,526,261.0 -1.62%
2025-08-06 $364.1 $358.7 $5.37 1,057,608.0 -0.09%
2025-08-05 $369.1 $357.7 $11.44 1,681,439.0 -1.20%
2025-08-04 $364.9 $355.6 $9.26 1,841,812.0 +2.22%
2025-08-01 $360.3 $353.0 $7.30 2,069,204.0 -2.08%
2025-07-31 $376.4 $363.5 $12.97 3,010,748.0 -1.74%
2025-07-30 $374.1 $363.8 $10.30 3,880,625.0 +1.30%
2025-07-29 $370.6 $353.0 $17.61 4,650,807.0 +9.74%
2025-07-28 $335.0 $328.5 $6.54 2,587,438.0 +0.47%
2025-07-25 $335.2 $324.5 $10.66 2,856,655.0 +2.33%
2025-07-24 $327.5 $324.4 $3.13 1,649,281.0 -0.56%

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
2025-08 $369.1 $339.6 $29.52 24,941,697.0 -4.10%
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%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Kapitalisierung:     |  Volumen (24h):