Cadence Design Systems

OTC:CDNS.Q, US1273871087
+ Cadence Design Systems op mijn watchlist
296,160 22:00
+2,115 (+0,72%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 273,440 263,410 263,030
274,350 1.903.072 -7,610 -2,81%
02 okt 262,250 266,920 262,250
269,763 1.202.091 +3,510 +1,33%
03 okt 264,380 265,760 264,380
268,630 1.122.986 -1,160 -0,43%
04 okt 272,410 268,670 266,510
272,410 1.095.815 +2,910 +1,09%
07 okt 0,000 262,730 261,340
265,900 1.248.801 -5,940 -2,21%
08 okt 0,000 270,150 0,000
270,781 1.685.092 +7,420 +2,82%
09 okt 0,000 279,690 269,000
280,205 1.437.776 +9,540 +3,53%
10 okt 0,000 280,740 276,840
281,485 1.046.273 +1,050 +0,38%
11 okt 280,470 282,390 279,450
283,140 1.337.743 +1,650 +0,59%
14 okt 0,000 282,140 280,865
285,000 1.270.414 -0,250 -0,09%
15 okt 283,660 269,490 268,860
283,660 2.476.339 -12,650 -4,48%
16 okt 270,760 262,950 262,460
270,800 2.151.420 -6,540 -2,43%
17 okt 0,000 263,030 262,870
0,000 2.234.918 +0,080 +0,03%
18 okt 263,230 258,520 258,250
265,030 4.061.860 -4,510 -1,71%
21 okt 0,000 253,150 252,710
258,110 2.827.798 -5,370 -2,08%
22 okt 252,000 251,510 246,600
252,990 2.921.091 -1,640 -0,65%
23 okt 249,730 249,090 246,920
251,230 1.752.575 -2,420 -0,96%
24 okt 251,050 251,280 247,460
251,870 1.792.216 +2,190 +0,88%
25 okt 254,190 257,300 254,190
260,090 2.023.192 +6,020 +2,40%
28 okt 258,720 252,750 251,810
258,720 3.156.461 -4,550 -1,77%
29 okt 274,861 284,500 271,990
287,015 5.990.626 +31,750 +12,56%
30 okt 280,500 290,000 279,953
290,200 3.452.974 +5,500 +1,93%
31 okt 287,440 276,210 276,070
288,460 2.784.562 -13,790 -4,76%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront