Holen Sie sich die Stockscreener-App
287.48
0.77%
+2.20
Cadence Design Systems, Inc.-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-10 | $290.5 | $285.3 | $5.26 | 814,526.0 | +0.77% |
| 2024-05-09 | $287.2 | $282.2 | $4.98 | 988,243.0 | +0.96% |
| 2024-05-08 | $284.6 | $281.4 | $3.26 | 1,225,723.0 | -0.52% |
| 2024-05-07 | $288.4 | $283.8 | $4.62 | 1,009,580.0 | -0.40% |
| 2024-05-06 | $285.2 | $280.3 | $4.95 | 1,002,712.0 | +1.26% |
| 2024-05-03 | $284.3 | $279.3 | $4.98 | 1,358,342.0 | +1.88% |
| 2024-05-02 | $277.4 | $270.4 | $7.06 | 1,612,823.0 | +0.69% |
| 2024-05-01 | $280.8 | $273.2 | $7.58 | 2,055,654.0 | -0.39% |
| 2024-04-30 | $282.8 | $275.4 | $7.44 | 1,672,901.0 | -2.43% |
| 2024-04-29 | $285.7 | $280.2 | $5.53 | 1,382,159.0 | +0.03% |
| 2024-04-26 | $287.4 | $278.5 | $8.94 | 2,108,568.0 | +1.92% |
| 2024-04-25 | $279.6 | $273.5 | $6.09 | 2,015,545.0 | -0.21% |
| 2024-04-24 | $284.1 | $276.7 | $7.38 | 2,266,366.0 | -1.46% |
| 2024-04-23 | $286.0 | $275.5 | $10.48 | 4,485,455.0 | -1.14% |
| 2024-04-22 | $287.1 | $281.0 | $6.14 | 2,558,326.0 | +1.70% |
| 2024-04-19 | $286.7 | $279.6 | $7.07 | 1,869,167.0 | -1.98% |
| 2024-04-18 | $296.2 | $282.6 | $13.56 | 2,685,299.0 | -2.66% |
| 2024-04-17 | $303.6 | $293.6 | $10.03 | 1,102,842.0 | -2.36% |
| 2024-04-16 | $302.0 | $296.6 | $5.47 | 1,620,552.0 | -0.25% |
| 2024-04-15 | $310.7 | $299.7 | $11.05 | 1,336,585.0 | -1.40% |
| 2024-04-12 | $306.9 | $304.0 | $2.87 | 1,114,898.0 | -1.37% |
| 2024-04-11 | $310.8 | $304.0 | $6.81 | 1,286,499.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $290.5 | $270.4 | $20.15 | 10,882,129.0 | +4.30% |
| 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% |
5.62%
0.15%
Kapitalisierung:
|
Volumen (24h):