Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Cadence Design Systems, Inc. logosu
CDNS
Cadence Design Systems, Inc.
23:00:01
387.39 $
0.0000 (%0.00)
Önceki Kapanış: 389.6
Düşük₺385.51
Yüksek₺401.18
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CDNS: Cadence Design Systems, Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 148,4749
KAPANIŞ 148,5777

En Düşük

DÜŞÜK 118,11

En Yüksek

YÜKSEK 192,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021136,89138,31133,51135,76
05.01.2021136,74137,33135136,14
06.01.2021132,34133,41129,9107130,64
07.01.2021132,14137,49131,74137,05
08.01.2021136,945138,545134,1136,19
11.01.2021133,89136,31132,831134,69
12.01.2021135,05135,05132,63133,72
13.01.2021134,06135,17132,155134,12
14.01.2021134,38136,02133,82135,4
15.01.2021134,41136,15132,93134,64
19.01.2021135,83137,98134,85137,62
20.01.2021138,29142,11138,29140,1
21.01.2021140,95141,25138,2138,62
22.01.2021139,08140,4137,04137,42
25.01.2021138,81139,4134,31135,9
26.01.2021135,77135,97133,53133,83
27.01.2021132133,96127,5566128,43
28.01.2021129,79135,07129,55132,95
29.01.2021132,51133,15130,04130,39
01.02.2021131,98134,98130,975134,4
02.02.2021135,33136,46134,815135,72
03.02.2021136136,32134,07134,82
04.02.2021135,22137,25134,87137,1
05.02.2021137,57138,945135,52135,8
08.02.2021137,17138,43136,66137,58
09.02.2021137,56139,87137,02139,49
10.02.2021140,2140,9685137,52137,86
11.02.2021139,53144,06138,81143,97
12.02.2021143,52145,92142,6302145,68
16.02.2021148,37149,08145,66145,99
17.02.2021145,12145,33140,08141,78
18.02.2021140,2140,91137,6671139,53
19.02.2021141,22142,33139,6139,66
22.02.2021138,92138,93132,92133,16
23.02.2021135,54135,89128,49132,6
24.02.2021131,6140,2129,81139,42
25.02.2021138,43142,64137,275138,02
26.02.2021139,06143,32137,735141,09
01.03.2021143,23147,6142,13147,44
02.03.2021147,66147,98141,08142,15
03.03.2021141,17141,7133,69133,74
04.03.2021133,96134,81127,27128,81
05.03.2021130,81130,81122,62126,69
08.03.2021125,0651125,86119,65119,68
09.03.2021123,7128,68123,27127,3
10.03.2021128,97130,545126,69126,88
11.03.2021129,135132,18129,135130,13
12.03.2021127,05127,15124,61125,74
15.03.2021125,62129,46124,44129,39
16.03.2021130,31132,61129,092129,39
17.03.2021127,81130,09125,27128,49
18.03.2021125,46126,94123,42124,03
19.03.2021124,55126,52122,75125,48
22.03.2021126,3129,9126,3127,97
23.03.2021128,3129,83127,85128,25
24.03.2021128,98129,29126,08126,97
25.03.2021126,65127,15123,76125,67
26.03.2021126,08132,74126,06132,58
29.03.2021132,15133,9130,3132,75
30.03.2021131,65132,43128,37130,87
31.03.2021132,39138,09132,19136,99
01.04.2021138,46142,78138,41141,49
05.04.2021142146,06141,64145,87
06.04.2021144,23145,47142,4143,46
07.04.2021142,43143,53141,55142,56
08.04.2021144,45145,81143,68145,46
09.04.2021144,98146144,12145,35
12.04.2021144,54144,99143,28144,79
13.04.2021145,71147,705144,91146,15
14.04.2021146,1147,25143,99144,61
15.04.2021146,1148,27146,1147,59
16.04.2021147,62147,94145,08147,26
19.04.2021145,67147,01140,43141,94
20.04.2021140,59142,17140,07140,94
21.04.2021141,41141,92139,82141,5
22.04.2021142,63142,87138,951140,06
23.04.2021141,59143,13140,91142,08
26.04.2021141,39144,41140,4144,23
27.04.2021135,53136,9103130,45132,75
28.04.2021132,18133,66130,27133,27
29.04.2021133,66134,485132,38133,46
30.04.2021131,26133,94131,03131,77
03.05.2021132,32133,18129,51129,62
04.05.2021127,85128,46124,64126,35
05.05.2021127,11128,76126,32126,89
06.05.2021125,79127124,44126,9
07.05.2021129,04131,48128,44129,05
10.05.2021127,87129,04124,07124,14
11.05.2021121,3327126,61120,56125,83
12.05.2021122,88124,4121,33121,78
13.05.2021123,41124,34120,57122,07
14.05.2021123,53124,89122,055124,28
17.05.2021123,07123,22120,08121,835
18.05.2021122,21123,5121,11121,14
19.05.2021118,64122,44118,11122,32
20.05.2021123,54126,04123,1125,25
21.05.2021126,09126,46123,06123,46
24.05.2021125,23127,24125,22126,33
25.05.2021127,29127,86126,36127,49
26.05.2021128,19129,055126,56126,83
27.05.2021126,66128,72125,31127,13
28.05.2021128,52128,52126,9126,99
01.06.2021126,12127,67124,32125,75
02.06.2021125,84126,53123,91124,53
03.06.2021123,04125,27122,035123,94
04.06.2021124,81127,07124,665126,75
07.06.2021125,89126,69124,27124,93
08.06.2021126,26127,4124,995125,22
09.06.2021126,13126,95124,7811125,19
10.06.2021124,99128,6124,51128,51
11.06.2021127,94129,35127,94129,28
14.06.2021129,66131,01128,9517130,96
15.06.2021130,76131,22129,05129,46
16.06.2021129,24130,43126,73128,2
17.06.2021127,03131,49127,03130,91
18.06.2021130,55131,8785129,875130,47
21.06.2021130,93132,775128,92132,13
22.06.2021131,97134,15131,31134,04
23.06.2021133,97134,955132,87133
24.06.2021134,35135,6134,01135,02
25.06.2021135,7136,66134,2134,76
28.06.2021135,78137,23135,53137,1
29.06.2021136,9678138,525134,84138,35
30.06.2021138138,765136,47136,82
01.07.2021136,04137135,04136,93
02.07.2021137,48138,44137,32137,94
06.07.2021138,33139,01136,94138,67
07.07.2021139,77140,545137,6139,1
08.07.2021137,16137,89135,35137,31
09.07.2021136,84138,84135,71138,5
12.07.2021138,85139,6137,05137,73
13.07.2021137,79138,71137,16137,72
14.07.2021138,43140,24138138,83
15.07.2021139,19139,19136,675137,55
16.07.2021138,09139,47137,23137,67
19.07.2021136,37137,93136,1137,72
20.07.2021137,97140,78136,33139,79
21.07.2021139,41140,84138,88140,76
22.07.2021140,68143,14140,48143,02
23.07.2021143,59146,65143,26145,67
26.07.2021145145,63144,38144,97
27.07.2021145,51145,735140,89143,27
28.07.2021143,3144,91142,16144,59
29.07.2021144,56146,32144,33145,8
30.07.2021144,91148,115144,73147,65
02.08.2021147,82148,14145,81147,29
03.08.2021147,55150,29147,505149,85
04.08.2021150152,03149151,08
05.08.2021151,53152149,79151,76
06.08.2021150,74151,5149,17151,07
09.08.2021151151,44150,12150,29
10.08.2021151,32151,61148,01149,05
11.08.2021149,58150,6927148,6504150,53
12.08.2021149,7153,18149,25152,26
13.08.2021152,32153,33151,72152,67
16.08.2021152,26152,82150,78151,87
17.08.2021151,505151,505148,97149,59
18.08.2021149,18149,69147,89148,02
19.08.2021147,77153,98147,2216153,27
20.08.2021152,95156,92152,315156,67
23.08.2021155,64158,63155,415158,32
24.08.2021158,71159,04158,05158,58
25.08.2021158,75159,33157,7158,63
26.08.2021158,39160,63158,1159,37
27.08.2021159,9162,98159,62162,47
30.08.2021163,22164,44163163,89
31.08.2021164,53164,66162,47163,48
01.09.2021164,66165,63163,86164,15
02.09.2021164,7165,405164,04165,19
03.09.2021165167,169164,835165,71
07.09.2021165,98166,32163,391164,98
08.09.2021164,45166,38163,61165,56
09.09.2021165,7166,77164,85165,91
10.09.2021166,87168,61166,43166,87
13.09.2021167,8168162,07164,63
14.09.2021165,45166,055163,75164,93
15.09.2021165,17168,125164,11167,54
16.09.2021167,16168,21165,6167,61
17.09.2021167167,025162,46163,63
20.09.2021161,62162,78158,96160,93
21.09.2021162,18162,49160,56160,87
22.09.2021161,6163,07160,42162,23
23.09.2021163,28163,99162,38163,1
24.09.2021162,39163,83161,05163,55
27.09.2021161,5161,8607157,075158,16
28.09.2021155,62157,1152,25152,47
29.09.2021153,86154,625151,76152,25
30.09.2021153,42154,26151,2151,44
01.10.2021152,34154,04149,235153,01
04.10.2021151,86152,14145,84148,05
05.10.2021148,95151,23148,46150,21
06.10.2021148,32150,41147,24150,04
07.10.2021151,32153,2103151,21152,25
08.10.2021152,65153,15149,37150,12
11.10.2021149,58151,7148,96149,52
12.10.2021150,74151,79149,68150,16
13.10.2021151,72154,36151,06153,5
14.10.2021155,17157,87155,17157,33
15.10.2021157,8157,95155,19155,78
18.10.2021155,07157,73154,46157,54
19.10.2021158,19159,28157,41158,83
20.10.2021160161,71159,845160,09
21.10.2021161,19166,85160,83165,45
22.10.2021165,81167,48165,38166,76
25.10.2021168169,79166,94167,37
26.10.2021170,8165175,08167,79172,93
27.10.2021172,79173,74164,645165,1
28.10.2021165,01169,18165168,92
29.10.2021168,28174,01168,25173,11
01.11.2021174174,79172,97173,84
02.11.2021174,19176,5612173,75175,55
03.11.2021176,055176,19171,31172,97
04.11.2021172,97179,72172,5179,56
05.11.2021180,1180,63177,13178
08.11.2021179,64179,64177,47179,24
09.11.2021179,53182,58178,7182,37
10.11.2021181,71182,13177,44177,48
11.11.2021179,06179,5499176,88177,23
12.11.2021178,18181,47177,73181,44
15.11.2021182,78183,178179,85182,34
16.11.2021182,16187,07181,97186,92
17.11.2021186,16188,595185,57187,74
18.11.2021187,8187,8185,13186,05
19.11.2021187,32190,09187,13188,12
22.11.2021188,21189,9183,9453184,51
23.11.2021183183,49177,2181,58
24.11.2021178,85183,77177,47183,47
26.11.2021179,18185,31177,14178,36
29.11.2021181,37187,51180,04186,69
30.11.2021186186,15176,48177,46
01.12.2021180181,795175,02175,05
02.12.2021178185,76177,55184,66
03.12.2021184,89185,28175,34177,87
06.12.2021177,87178,92172,89177,21
07.12.2021181,675183,515180,06182,77
08.12.2021182,94184,53181,31184,21
09.12.2021183,35186179,61179,62
10.12.2021181,83184,57181,43184,14
13.12.2021184185,26182,725184,13
14.12.2021178,23178,8170,55176,06
15.12.2021176,7184,41176,25184,27
16.12.2021184184,01177,81179,62
17.12.2021177,08182,45177,08179,15
20.12.2021175,85178,62175,25177,32
21.12.2021179,58183,29176,58183,03
22.12.2021182,92186,68182,58186,56
23.12.2021186,59188,665185,95187,48
27.12.2021188,89191,86187,63191,65
28.12.2021192,7192,7189,32190,08
29.12.2021190,22190,775188,1786189,93
30.12.2021190190,76187,67188,25
31.12.2021187187,685184,93186,35