Holen Sie sich die Stockscreener-App
295.40
0.49%
-1.44
Handel nachbörslich:
295.20
-0.20
-0.07%
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-20 | $300.8 | $293.8 | $6.92 | 2,372,364.0 | -0.49% |
| 2025-06-18 | $300.1 | $295.6 | $4.49 | 1,220,677.0 | -0.72% |
| 2025-06-17 | $304.4 | $298.1 | $6.31 | 1,129,777.0 | -0.60% |
| 2025-06-16 | $302.4 | $297.0 | $5.38 | 1,695,996.0 | +0.27% |
| 2025-06-13 | $305.3 | $299.6 | $5.68 | 1,188,143.0 | -2.55% |
| 2025-06-12 | $310.0 | $306.1 | $3.90 | 1,012,061.0 | +0.21% |
| 2025-06-11 | $309.4 | $302.5 | $6.94 | 1,258,374.0 | +0.49% |
| 2025-06-10 | $306.1 | $300.5 | $5.62 | 1,602,100.0 | +1.34% |
| 2025-06-09 | $310.9 | $301.5 | $9.43 | 2,516,477.0 | +1.59% |
| 2025-06-06 | $299.6 | $295.6 | $3.99 | 1,362,461.0 | +0.22% |
| 2025-06-05 | $302.0 | $294.4 | $7.60 | 1,898,527.0 | +0.64% |
| 2025-06-04 | $296.1 | $291.6 | $4.47 | 1,429,833.0 | +0.36% |
| 2025-06-03 | $294.8 | $289.1 | $5.69 | 1,617,100.0 | +0.27% |
| 2025-06-02 | $292.9 | $285.5 | $7.39 | 1,992,863.0 | +1.90% |
| 2025-05-30 | $288.2 | $280.3 | $7.87 | 2,903,438.0 | +0.90% |
| 2025-05-29 | $294.1 | $276.6 | $17.52 | 6,279,900.0 | -1.42% |
| 2025-05-28 | $323.4 | $284.3 | $39.09 | 6,947,444.0 | -10.67% |
| 2025-05-27 | $323.3 | $318.1 | $5.18 | 1,436,409.0 | +2.40% |
| 2025-05-23 | $317.3 | $311.6 | $5.63 | 1,010,287.0 | -0.35% |
| 2025-05-22 | $318.6 | $313.9 | $4.69 | 1,480,624.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $310.9 | $285.5 | $25.47 | 24,669,117.0 | +2.90% |
| 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% |
0.18%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):