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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 159,2531
KAPANIŞ 159,1589

En Düşük

DÜŞÜK 132,315

En Yüksek

YÜKSEK 194,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022185,68188,565181,88183,16
04.01.2022182,19183,68174,325178,3
05.01.2022176,57178,71172,06172,62
06.01.2022171,75175,22170,53173,12
07.01.2022171,55172,64165,93166,02
10.01.2022162,82166,1160,83165,88
11.01.2022165,66169,68164,615169,23
12.01.2022170,29172,52168,68170,18
13.01.2022170,6172,64162,85163,16
14.01.2022161,05163,97159,41161,75
18.01.2022156156,57152,92153,53
19.01.2022154,4156,17153153,17
20.01.2022155,7157,22150,05150,31
21.01.2022149,88152,625148,09148,3
24.01.2022146,19152141,96151,66
25.01.2022147,26148,92142,31142,39
26.01.2022145,53148,35139,22141,49
27.01.2022144,22144,9434137,875138,98
28.01.2022139,99145,715136,62145,42
31.01.2022145,39152,21145,22152,14
01.02.2022152,37153,305149,17151,61
02.02.2022151,81153,46150,42153,13
03.02.2022149,53151,47145,76146,42
04.02.2022145,58149,495144,62147,51
07.02.2022148,15149,59146,065146,72
08.02.2022146,46149,49145,82148,37
09.02.2022151,51154,42150,31154,4
10.02.2022149,53153,28147,59148,87
11.02.2022149150,53141,33142,5
14.02.2022142,5144,64140,15142,08
15.02.2022144,64146,46144,02146,07
16.02.2022144,97146,81142,33145,85
17.02.2022144,18144,77137,64138,22
18.02.2022138,62139,22134,05134,95
22.02.2022134,63136,955133,095135,21
23.02.2022150,23150,965140,58140,88
24.02.2022138,42149,73137,11149,04
25.02.2022148,4153,33147,1244152,93
28.02.2022151,2153,81148,76151,43
01.03.2022151,69154,14149,31150,53
02.03.2022152,02157,8150,81157,46
03.03.2022158,52159,51152,7153,94
04.03.2022153,15155,73151,65154,69
07.03.2022154,94155,375150,25150,4
08.03.2022149,257151,35143,43145,8
09.03.2022149,47152,215146,96150,89
10.03.2022147,65150,01144,59149,46
11.03.2022151,08151,77144,67144,91
14.03.2022144,31145,78138,49139,16
15.03.2022140,39143,71139,42142,5
16.03.2022145,12150,53144,39150,51
17.03.2022149,95153,93149,44153,32
18.03.2022152,17159,68151,03158,87
21.03.2022157,38158,25153,945157,2
22.03.2022157,6161,06156,42160,2
23.03.2022158,92159,92155,19157,29
24.03.2022158,16162,14156,76162,12
25.03.2022162,81163,24157,33158,84
28.03.2022159162,48158,64162,47
29.03.2022164,73167,36163,13165,97
30.03.2022165,01166,11162,225163,31
31.03.2022164,55166,58163164,46
01.04.2022165167,38162,865165,63
04.04.2022165,95168,73165,05167,11
05.04.2022167,37167,78162,09163,45
06.04.2022160,62163,78158,79161,85
07.04.2022161,11164,52160,55163,13
08.04.2022161,3161,75157,82158,24
11.04.2022157,2157,2152,51153,74
12.04.2022157,21159,01152,86153,37
13.04.2022154158,61153,865155,79
14.04.2022156,05156,17149,05149,8
18.04.2022148,52151,6976148,24150,61
19.04.2022149,68156,22149,39155,62
20.04.2022157,01157,94155,8157,13
21.04.2022159160,965150,99151,86
22.04.2022151,08153,045147,81148,07
25.04.2022148,38151,35147,205151,1
26.04.2022158159,5150,5151,54
27.04.2022151,92156,98151,54153,41
28.04.2022155,88160,965153,07159,01
29.04.2022157,47158,66149,92150,85
02.05.2022150,54152,04146,12150,49
03.05.2022150,32153,8149,865152,85
04.05.2022153,54158,71148,89158,34
05.05.2022156,08156,49147,15149,4
06.05.2022148,12149,22142,823146,37
09.05.2022143,39144,35136,38137,18
10.05.2022141,51143,88136,94141,17
11.05.2022138,88143,62135,29135,68
12.05.2022133,41136,94132,315135,82
13.05.2022137,81143,13137,7142,44
16.05.2022140,95141,64138,92139,38
17.05.2022143,12144,25139,79142,87
18.05.2022140,3141,4135,47136,3
19.05.2022136,27146,94136,27143,83
20.05.2022146,93147,47141146,6
23.05.2022147,2148,43145,17147,63
24.05.2022145,68146,64142,56144
25.05.2022142,2146,18142145,06
26.05.2022146,44149,6144,73148,67
27.05.2022150156,33149,88156,24
31.05.2022155,74155,79151,83153,73
01.06.2022155,15157,77151,89153,22
02.06.2022152,83161,69152,425161,41
03.06.2022159,11159,92157,3818158,56
06.06.2022160,9164,18159,34160,29
07.06.2022158,58162,98157,967162,27
08.06.2022161,84162,11158,88159,93
09.06.2022158,48160,03155,75155,81
10.06.2022151,74152,49147,84149,11
13.06.2022144,4145,3140,89141,66
14.06.2022142,65144,14140,215143,39
15.06.2022145,2149,91144,02147,72
16.06.2022143,2144,51139,73141,08
17.06.2022141,65145140,27143,09
21.06.2022145,65150,14145,35148,14
22.06.2022146,12149,35145,09145,96
23.06.2022147,96151,36145,14151,06
24.06.2022152,8157,89152,27157,62
27.06.2022157,25158,32153,7154,45
28.06.2022154,39155,37149,51150,12
29.06.2022150,56152,325149,38150,92
30.06.2022149,34152,51148,41150,03
01.07.2022149,76150,78147,4149,64
05.07.2022148,98151,92147151,64
06.07.2022152,65157,44150,95156,04
07.07.2022156,41160,76156,21160,19
08.07.2022158,5161,42157,22160,42
11.07.2022158,87159,74156,99157,87
12.07.2022159,35162,19153,495154,22
13.07.2022150,49154,26149,17153,34
14.07.2022152,21155,36148,85154,02
15.07.2022155,99158,09153,48157
18.07.2022158,08158,95154,22155,06
19.07.2022158,09162,13157,42161,58
20.07.2022162,33165,94161,58164,02
21.07.2022164,91168,76163,6168,75
22.07.2022169,46171,11167,23167,71
25.07.2022167,72167,96165,19167,66
26.07.2022170,54174,5169,94170,75
27.07.2022171,63178,51171,63176,62
28.07.2022177,82183,89177,48183,62
29.07.2022182,96186,58182,96186,08
01.08.2022183,015187,51183,015185,04
02.08.2022183,6185,095182,11183,45
03.08.2022182,185183,05176,25181,95
04.08.2022182,89185,63181,28185,58
05.08.2022182186,69181,96186,55
08.08.2022186,82187,61183,3184,33
09.08.2022183,94185,65183,12184,61
10.08.2022188,58189,9499185,68186,34
11.08.2022187,92188,48185,66186,35
12.08.2022187189,3186,45188,83
15.08.2022188,83193,21188,62193,09
16.08.2022191,48194,97191,14192,63
17.08.2022191,98192,35190,03191
18.08.2022190,9192,8190,41190,73
19.08.2022188,12189,25186,62188,04
22.08.2022186,34187,13184,51184,9
23.08.2022183,82186,07183183,25
24.08.2022185,4185,4182,64182,99
25.08.2022184,69185,38182,78184,8
26.08.2022184,42184,42177,48177,83
29.08.2022175,65177,51174,72174,83
30.08.2022175,86176,14171,18174,23
31.08.2022175,33176,62172,64173,77
01.09.2022171171,49166,89170,04
02.09.2022171,34172,85167,16168,17
06.09.2022168,39170,395166,64167,82
07.09.2022168,62171,89167,62170,89
08.09.2022169,46172,98168,78171,84
09.09.2022173,46175,97173,308174,68
12.09.2022175,11175,45173,58175,02
13.09.2022169,68170,4889166,66166,92
14.09.2022168,38168,84165,19167,23
15.09.2022165,38165,765161,16163,05
16.09.2022161,92164,8160,825164,27
19.09.2022162,63167,29162,57167,19
20.09.2022165,97168,3165,79166,99
21.09.2022168,545172,06166166,04
22.09.2022164,31165,785161,87162,32
23.09.2022160,96162,5159,12160,97
26.09.2022161,49164,985161,49162,38
27.09.2022164,26164,91160,61163,13
28.09.2022164167,66162,09166,97
29.09.2022165,59166,85163,15164,69
30.09.2022164,75167,58163,27163,43
03.10.2022164,39171,26164,39170,28
04.10.2022173,28174,33170,34171,33
05.10.2022170,01170,785167,72169,7
06.10.2022169,95171,64168,17168,41
07.10.2022165,26165,62158158,9
10.10.2022159,48159,86152,73154,71
11.10.2022154,57154,9147,06148,04
12.10.2022149,24151,33147,83147,97
13.10.2022142,37151,62142,338150,55
14.10.2022152,32152,92147,23147,45
17.10.2022152,23155,165151,835154,07
18.10.2022158159,82154,15155,56
19.10.2022152,66154,28151,73153,72
20.10.2022154,12156,61152153,05
21.10.2022152,095158,86150,69158,34
24.10.2022160,04161,3988157,07160,22
25.10.2022158,21160,74150,86151,32
26.10.2022148,23152,26147,44149,05
27.10.2022149,7150,96146,36148,58
28.10.2022149,66151,82148,83151,48
31.10.2022150,19152,56149,42151,39
01.11.2022153,25153,7591149,81150,93
02.11.2022151,54152,4145,02145,09
03.11.2022144145,745142,38142,86
04.11.2022144,34144,72138,76142,41
07.11.2022143,75146,61141,62146
08.11.2022147,11151,09146,44149,095
09.11.2022147,65148,55145,94147,76
10.11.2022156,66162,61155,685162,02
11.11.2022162,465167,99161,49166,9
14.11.2022166,03169,38165,4475167,93
15.11.2022171,78172,4167,18168,74
16.11.2022168,68170,49167,16168,86
17.11.2022165,2166,975162,87165,1
18.11.2022167,67168,16163,6107165,02
21.11.2022164,45164,45161,645161,86
22.11.2022162,6165,63160,87165,2
23.11.2022163168,65163167,51
25.11.2022167,51168,35166,94167,31
28.11.2022167,54169,475164,17164,95
29.11.2022165,36165,36161,9163,52
30.11.2022164,2172,25164,02172,04
01.12.2022174,745177,27173,33176,78
02.12.2022172,93173,45170,285172,43
05.12.2022170,45170,92165,505166,46
06.12.2022166,92166,92162,16163,66
07.12.2022162,32163,1159,72160,59
08.12.2022162,12165,44161,36164,06
09.12.2022163,32164,66162,17163,67
12.12.2022163,96166,84163,755166,09
13.12.2022174,31174,48166,07168,23
14.12.2022168,23171,225164,25165,47
15.12.2022163,04163,96160,38162,23
16.12.2022163,01166,61161,45163,2
19.12.2022163,15163,15160,02160,95
20.12.2022159,9162,9199159,12162,36
21.12.2022162,79165,765161,61165,41
22.12.2022162,99163,34158,94161,76
23.12.2022160,92161,95159,25161,45
27.12.2022161,1161,1158,97160,05
28.12.2022159,95161,73158,1825158,34
29.12.2022159,59163,18159,4161,93
30.12.2022159,92160,75158,41160,64