Holen Sie sich die Stockscreener-App
297.21
0.47%
-1.785
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-11 | $302.2 | $294.5 | $7.75 | 730,386.0 | -0.44% |
| 2026-02-10 | $301.1 | $293.0 | $8.07 | 2,810,868.0 | +2.75% |
| 2026-02-09 | $291.8 | $279.6 | $12.20 | 2,722,778.0 | +2.64% |
| 2026-02-06 | $285.3 | $272.9 | $12.42 | 2,841,647.0 | +4.95% |
| 2026-02-05 | $276.4 | $266.1 | $10.27 | 3,565,693.0 | -0.47% |
| 2026-02-04 | $275.3 | $265.7 | $9.56 | 5,069,824.0 | +1.09% |
| 2026-02-03 | $286.0 | $262.7 | $23.23 | 5,165,260.0 | -7.15% |
| 2026-02-02 | $296.3 | $288.5 | $7.88 | 2,880,846.0 | -2.42% |
| 2026-01-30 | $298.9 | $293.6 | $5.25 | 2,506,347.0 | -2.08% |
| 2026-01-29 | $317.0 | $293.4 | $23.56 | 3,683,296.0 | -5.56% |
| 2026-01-28 | $325.2 | $316.5 | $8.73 | 1,407,920.0 | +0.67% |
| 2026-01-27 | $323.0 | $317.2 | $5.79 | 1,451,941.0 | -1.13% |
| 2026-01-26 | $323.6 | $314.1 | $9.57 | 1,292,886.0 | +1.16% |
| 2026-01-23 | $323.5 | $312.0 | $11.53 | 1,466,617.0 | +0.39% |
| 2026-01-22 | $317.8 | $310.8 | $7.03 | 1,382,182.0 | +1.04% |
| 2026-01-21 | $316.2 | $304.9 | $11.21 | 1,719,890.0 | +2.23% |
| 2026-01-20 | $311.4 | $305.8 | $5.68 | 2,033,368.0 | -3.29% |
| 2026-01-16 | $322.5 | $314.5 | $7.96 | 2,088,556.0 | -0.98% |
| 2026-01-15 | $328.6 | $316.0 | $12.64 | 2,376,675.0 | +2.37% |
| 2026-01-14 | $320.5 | $309.9 | $10.61 | 2,039,378.0 | -3.06% |
| 2026-01-13 | $327.7 | $318.0 | $9.67 | 1,197,336.0 | -0.75% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $302.2 | $262.7 | $39.50 | 25,787,302.0 | +0.44% |
| 2026-01 | $328.6 | $293.4 | $35.20 | 38,579,834.0 | -5.19% |
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $306.8 | $34.48 | 30,120,024.0 | +1.21% |
| 2025-11 | $341.7 | $295.2 | $46.52 | 35,646,139.0 | -7.93% |
| 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% |
2.56%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):