Holen Sie sich die Stockscreener-App
326.24
1.28%
-4.22
Handel nachbörslich:
327.60
1.36
+0.42%
Cadence Design Systems Inc-Aktien (CDNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $335.5 | $326.0 | $9.58 | 2,994,293.0 | -1.28% |
| 2026-07-23 | $340.3 | $328.9 | $11.42 | 2,161,379.0 | -1.94% |
| 2026-07-22 | $346.3 | $334.6 | $11.74 | 2,340,143.0 | -2.21% |
| 2026-07-21 | $347.1 | $328.4 | $18.77 | 2,679,048.0 | +4.46% |
| 2026-07-20 | $339.1 | $328.8 | $10.36 | 2,116,907.0 | -0.05% |
| 2026-07-17 | $342.3 | $320.1 | $22.22 | 5,187,218.0 | -9.47% |
| 2026-07-16 | $369.1 | $358.7 | $10.39 | 1,455,953.0 | -1.84% |
| 2026-07-15 | $385.3 | $369.1 | $16.25 | 1,622,228.0 | -1.41% |
| 2026-07-14 | $383.0 | $370.9 | $12.12 | 1,242,068.0 | -0.30% |
| 2026-07-13 | $391.0 | $375.1 | $15.88 | 1,337,718.0 | -1.63% |
| 2026-07-10 | $389.5 | $380.2 | $9.28 | 940,439.0 | -0.46% |
| 2026-07-09 | $386.3 | $368.3 | $18.00 | 1,585,126.0 | +3.18% |
| 2026-07-08 | $374.4 | $366.1 | $8.33 | 1,429,904.0 | +0.81% |
| 2026-07-07 | $380.0 | $365.6 | $14.36 | 1,570,672.0 | -1.25% |
| 2026-07-06 | $377.9 | $367.6 | $10.32 | 1,871,298.0 | +0.70% |
| 2026-07-02 | $381.8 | $370.5 | $11.28 | 2,063,193.0 | -1.22% |
| 2026-07-01 | $386.8 | $376.6 | $10.17 | 1,682,732.0 | +0.64% |
| 2026-06-30 | $381.6 | $368.4 | $13.13 | 2,915,598.0 | +0.70% |
| 2026-06-29 | $387.2 | $371.4 | $15.82 | 2,674,551.0 | -1.21% |
| 2026-06-26 | $381.9 | $358.8 | $23.14 | 3,903,753.0 | +2.45% |
| 2026-06-25 | $378.5 | $363.7 | $14.76 | 2,170,791.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $391.0 | $320.1 | $70.93 | 37,274,612.0 | -13.08% |
| 2026-06 | $416.7 | $358.8 | $57.93 | 59,138,114.0 | +0.10% |
| 2026-05 | $383.8 | $331.6 | $52.25 | 42,627,116.0 | +13.76% |
| 2026-04 | $338.6 | $263.4 | $75.17 | 52,308,845.0 | +18.61% |
| 2026-03 | $311.2 | $268.8 | $42.44 | 51,359,336.0 | -7.81% |
| 2026-02 | $311.7 | $262.7 | $48.95 | 65,173,110.0 | +1.70% |
| 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% |
6.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):