Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Cadence Design Systems Inc | CDNS | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -5,71 | -2,02% | 276,78 | 21:22:13 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 281,52 | 276,69 | 282,84 | 282,49 |
CDNS Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 278,00 | 287,435 | 273,49 | 280,43 | 2.518.999 | -1,22 | -0,44% |
| 1 Monat | 307,00 | 317,09 | 273,49 | 291,58 | 1.705.346 | -30,22 | -9,84% |
| 3 Monate | 298,24 | 327,355 | 273,49 | 300,77 | 1.608.234 | -21,46 | -7,20% |
| 6 Monate | 232,99 | 327,355 | 230,65 | 285,27 | 1.516.256 | 43,79 | 18,79% |
| 1 Jahr | 209,30 | 327,355 | 198,97 | 257,07 | 1.565.506 | 67,48 | 32,24% |
| 3 Jahre | 131,26 | 327,355 | 118,11 | 194,76 | 1.566.860 | 145,52 | 110,86% |
| 5 Jahre | 68,18 | 327,355 | 51,39 | 148,76 | 1.667.046 | 208,60 | 305,95% |
CDNS 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 282,49 | 0,08 | 0,03% | 284,16 | 285,71 | 280,18 | 1.396.316 |
| 27 Apr 2024 | 282,41 | 5,33 | 1,92% | 278,50 | 287,435 | 278,50 | 2.141.575 |
| 26 Apr 2024 | 277,08 | -0,58 | -0,21% | 275,49 | 279,58 | 274,2836 | 1.945.354 |
| 25 Apr 2024 | 277,66 | -4,10 | -1,46% | 282,47 | 284,10 | 276,72 | 2.328.743 |
| 24 Apr 2024 | 281,76 | -3,26 | -1,14% | 278,00 | 285,975 | 275,51 | 4.682.904 |
| 23 Apr 2024 | 285,02 | 4,77 | 1,70% | 284,00 | 287,1399 | 281,00 | 2.745.384 |
| 20 Apr 2024 | 280,25 | -5,65 | -1,98% | 285,55 | 286,67 | 279,60 | 2.017.433 |
| 19 Apr 2024 | 285,90 | -7,81 | -2,66% | 295,05 | 296,16 | 282,61 | 2.700.436 |
| 18 Apr 2024 | 293,71 | -7,10 | -2,36% | 300,81 | 303,63 | 293,60 | 1.127.097 |
| 17 Apr 2024 | 300,81 | -0,75 | -0,25% | 299,08 | 302,04 | 297,00 | 1.506.987 |
| 16 Apr 2024 | 301,56 | -4,29 | -1,40% | 309,95 | 310,72 | 299,68 | 1.336.625 |
| 13 Apr 2024 | 305,85 | -4,25 | -1,37% | 305,55 | 306,89 | 304,0183 | 1.115.249 |
| 12 Apr 2024 | 310,10 | 5,51 | 1,81% | 304,61 | 310,77 | 303,96 | 1.287.370 |
| 11 Apr 2024 | 304,59 | -6,82 | -2,19% | 305,55 | 307,38 | 303,0129 | 999.605 |
| 10 Apr 2024 | 311,41 | 0,32 | 0,10% | 312,74 | 313,45 | 305,04 | 1.193.219 |
| 09 Apr 2024 | 311,09 | 3,07 | 1,00% | 309,05 | 312,20 | 306,195 | 785.334 |
| 06 Apr 2024 | 308,02 | 1,54 | 0,50% | 308,97 | 310,8012 | 307,12 | 1.067.392 |
| 05 Apr 2024 | 306,48 | -4,10 | -1,32% | 315,74 | 317,09 | 306,04 | 1.133.840 |
| 04 Apr 2024 | 310,58 | 4,22 | 1,38% | 304,00 | 312,165 | 304,00 | 1.114.767 |
| 03 Apr 2024 | 306,36 | -5,77 | -1,85% | 307,00 | 307,00 | 303,53 | 1.187.360 |
| 02 Apr 2024 | 312,13 | 0,85 | 0,27% | 310,46 | 313,97 | 308,65 | 901.079 |
