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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 224,4543
KAPANIŞ 224,7918

En Düşük

DÜŞÜK 154,88

En Yüksek

YÜKSEK 279,325
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023162,83163,9999157,495159,64
04.01.2023161162,1157,46159,23
05.01.2023157,56158,74154,88156,8
06.01.2023158,75160,325155,2159,66
09.01.2023161,34168,52161,34165,92
10.01.2023164,59166,61162,48164,32
11.01.2023164,58168,7163,76168,47
12.01.2023168,17168,66164,85168,06
13.01.2023166169,37166169,26
17.01.2023171,79174,52169,41172,97
18.01.2023174,4177,6172,21172,46
19.01.2023171,64173,43171,23171,95
20.01.2023171,69178,945171,68178,26
23.01.2023177,2184,24177,2183,41
24.01.2023183,35183,66181,3821182,38
25.01.2023179,31182,76176,49182,48
26.01.2023184,9185,86182,59185,63
27.01.2023183,93186,24183,11185,03
30.01.2023183,61183,72180,615180,74
31.01.2023181,36183,73180,75182,83
01.02.2023181,78190,25181,28188,89
02.02.2023190,73191,92188,4189,22
03.02.2023185,2188,68184,23185,85
06.02.2023184,46186,99183,995185,91
07.02.2023185,29189,24183,2566188,33
08.02.2023187,78188,54184,88185,45
09.02.2023188,15190,585185,54186,27
10.02.2023184,1185,135183,42183,8
13.02.2023185,1186,85183,8185,7
14.02.2023193,4199,8565192199,09
15.02.2023199,1202,96198,73202,26
16.02.2023196,28198,44193,45194,62
17.02.2023192,33195,12191,1194,44
21.02.2023192,19193,58191,44192,65
22.02.2023193,24196192,875193,99
23.02.2023196,03198,57194,66196,62
24.02.2023192,65195,37192,45193,74
27.02.2023195,35195,985192,66193,18
28.02.2023193,26195,23192,74192,94
01.03.2023193,14193,5699190,69191,43
02.03.2023190,32193,3936189,2968192,64
03.03.2023193,85196,77192,81196,5
06.03.2023196,94198,8125195,26197,4
07.03.2023196,49198,15194,34195,35
08.03.2023195,71199,46195,17199,3
09.03.2023199,33201,97196,12196,4
10.03.2023196,68198,0804192,78195,67
13.03.2023194,55198,57193,115196,27
14.03.2023197,86203,68197,42203,52
15.03.2023202,64203,94200,49202,94
16.03.2023202,1209,28200,01207,82
17.03.2023206,78209,5205,43206,88
20.03.2023207207,89204,73207,07
21.03.2023207,7208,58204,49207,88
22.03.2023206,72209,23203,96204
23.03.2023204,84208,24203,0281207
24.03.2023206,63206,95203,05204,48
27.03.2023204,48206,29203,55205,27
28.03.2023204,65205,72201,3505203,28
29.03.2023205,22206,66204,7206
30.03.2023207,34207,99205,39207,01
31.03.2023208210,23207,44210,09
03.04.2023209211,6208,73211,39
04.04.2023212,185214,14210,89211,51
05.04.2023210,12211,08206,1401207,56
06.04.2023205,39209,26205,33208,52
10.04.2023207,24214,13207,02213,61
11.04.2023212,46214,95212,36213,89
12.04.2023215216,33211,81212,18
13.04.2023212,88217,67212,88217,01
14.04.2023214,87216,73212,92214,55
17.04.2023215215,48211,73213,16
18.04.2023214,86215,52212,935213,77
19.04.2023212,87214,06212,23213,67
20.04.2023212,36215,7801212,36213,73
21.04.2023213,58214,48210,36213
24.04.2023212,78214,81212,3688212,98
25.04.2023200,6204,7194,01203,9
26.04.2023203,9207,33203,04203,61
27.04.2023204,84208,44202,6601207,86
28.04.2023207,83211,95207,69209,45
01.05.2023209,3211,5207,7210,65
02.05.2023211,31212,91207,87208,97
03.05.2023208,98209,96207,04207,45
04.05.2023208,1208,67204,95205,03
05.05.2023205,94206,99203,3743205,24
08.05.2023205,43206,33203,562205,56
09.05.2023205,14206,2899203,23204,03
10.05.2023205,7206,23202,33204,19
11.05.2023203,68203,72199,32201,46
12.05.2023202,04202,41199,86201,16
15.05.2023200,86202,34198,92202,31
16.05.2023202,31203,54201,73202,46
17.05.2023202,66205,62202,08204,15
18.05.2023205,53217,46205,455216,84
19.05.2023217,91219,085214,78216,71
22.05.2023215,55215,94211,4211,63
23.05.2023210,88211,065205,18205,76
24.05.2023204,41204,95203,13203,67
25.05.2023208,75225,459208,5224,49
26.05.2023226,26232,14226,15228,33
30.05.2023231,98239231,5052234,75
31.05.2023231,35234,25228,74230,91
01.06.2023228,57233,98227,6403232,39
02.06.2023232,15233,1099229,3179229,69
05.06.2023228,24234,085227,32232,33
06.06.2023232,88233,43227,24228,78
07.06.2023227,77230,43221,68222,47
08.06.2023222,12229,47221,45228,08
09.06.2023229,59232,59228,7229,3
12.06.2023230,91233,39228,23233,22
13.06.2023240,19242,65235,785239
14.06.2023237,24238,42234,11236,06
15.06.2023234,88239,5233,39237,77
16.06.2023240,74240,74234,42235,84
20.06.2023234,52236,7230,71232,53
21.06.2023233233,64226,025228,01
22.06.2023226,11228,99222,86227
23.06.2023225,47227,91223,69225,32
26.06.2023224,64228,65222,88223,01
27.06.2023223,51229,7223,51228,8
28.06.2023227,69230,175226,54229,36
29.06.2023230,77231,59227,635228,54
30.06.2023230,99235,75230,05234,52
03.07.2023234,38235,42232235,4
05.07.2023233,31237,67232,35232,52
06.07.2023228,84230,735227,5230,07
07.07.2023229,82230,04226,11226,89
10.07.2023227,39235,47227,39234,42
11.07.2023234,13234,385228,72231,87
12.07.2023236,04236,54230,455232,74
13.07.2023236,93240,08235,61239,51
14.07.2023239,42244,45239,42240,74
17.07.2023240,27245,24239,71244,44
18.07.2023244,44244,96239,06244,09
19.07.2023244,67245,58241,5601242,49
20.07.2023245,23248,16238,15238,79
21.07.2023241,16244,45240,8301242,86
24.07.2023242,49243,28238,11241,27
25.07.2023231,82240,9231,56238,29
26.07.2023236,38238231,57233,96
27.07.2023238,83242,16233,97234,9
28.07.2023237,77238,36232,58234,24
31.07.2023234,86236,2899231,41234,01
01.08.2023231,43234,52230,3157233,63
02.08.2023231,51231,51226,42228,74
03.08.2023227,85229,8351227,39228,59
04.08.2023229,86232,98227,0301229
07.08.2023230,51233,7230,09232,44
08.08.2023229,8230,84227,94228,93
09.08.2023228,17228,975222,22225,3
10.08.2023228,13229,735224,28225,61
11.08.2023223,4226,76222,85226,07
14.08.2023224,96228,38223,945227,9
15.08.2023227,96228,37224,77226,16
16.08.2023226,51227,561223,09223,24
17.08.2023224,25225,47219,82220,31
18.08.2023217,77221,37217,77220,55
21.08.2023222,43226,255221,665225
22.08.2023226,9227,96224,75225,51
23.08.2023227,28234,305226,49233,58
24.08.2023236,98237,91227,62228,04
25.08.2023228233,11228232,51
28.08.2023233,97234,51231,935233,55
29.08.2023232,46238,26230,855237,79
30.08.2023238,34240,45237,94239,88
31.08.2023239,88242,735239,42240,44
01.09.2023242,21243,8281239,66243,56
05.09.2023243,44247,12240,37245,51
06.09.2023244,47247,5244,47246,7
07.09.2023246,04246,47235,825241,46
08.09.2023241,42243,525236,56237,99
11.09.2023238,78243,83238,78243,24
12.09.2023241,9242,05236,34236,46
13.09.2023236,46243,025236,46241,13
14.09.2023243,12244,15238,18242,82
15.09.2023242,64242,64232,19234,08
18.09.2023233,11237,24232,805236,83
19.09.2023235,66236,705233,11236,56
20.09.2023237,47238,29234,19234,2
21.09.2023231,3232,41228,52228,58
22.09.2023229,67233,25229,67230,66
25.09.2023230,99232,66229,42231,25
26.09.2023230,61230,78227,05229,26
27.09.2023230,33232,38227,77230,65
28.09.2023230,01236,22229,23234,01
29.09.2023236,68239,12233,1201234,3
02.10.2023235,44237,87234,4838236,49
03.10.2023233,63237,12227,7701228,69
04.10.2023230,93235,78230,17235,05
05.10.2023234,5235,69231,1234,77
06.10.2023232,88244,88231,84243,95
09.10.2023241,15248,72240,3247,34
10.10.2023248,27253,44246,175249,75
11.10.2023250,32253,97250,32252,98
12.10.2023254,36255,85250,62252,2
13.10.2023252,98253,74248,32250,25
16.10.2023251,94252,69247,5251,42
17.10.2023248,58251,47245,83250,02
18.10.2023248,82251,3245,94246,56
19.10.2023248,6250,24243,93245,06
20.10.2023245,13245,13238,03238,64
23.10.2023239,08242,32236,19239,92
24.10.2023234,69243,94232,59237,41
25.10.2023237,04238,17229,69231,03
26.10.2023231,17235,16228,66230,44
27.10.2023232,71233,28229,124230,87
30.10.2023232,99235,45230,65233,72
31.10.2023235,15240,3233,51239,85
01.11.2023240,8245,73240,35244,88
02.11.2023247,88248,54242,12244,48
03.11.2023245,94250,9985245,45249,54
06.11.2023250,11250,78247,33249,77
07.11.2023251,195254,545249,76253,73
08.11.2023255257,475253,41256,4
09.11.2023256,95259,49255,13256,45
10.11.2023258,99262,46257261,56
13.11.2023260,6265,435259,58263,94
14.11.2023268,49272,99265,59272,62
15.11.2023273,38274,32264,0801265,79
16.11.2023265,79269,32263,26266,99
17.11.2023267,83269,75266,4268,27
20.11.2023269,58270,4625266,66270,25
21.11.2023270,57272,69269,11270,39
22.11.2023271,91273,91270,18270,35
24.11.2023269,11270,61265,72270,61
27.11.2023270,73273,88268,21271,55
28.11.2023270,56273270,28270,72
29.11.2023273,39277,52273,39275,21
30.11.2023277,66279,325269,58273,27
01.12.2023272,85273,395268,3827270,35
04.12.2023267,56268,08258,03263,48
05.12.2023260,72263,15257,55262,18
06.12.2023263,38263,45257,13257,68
07.12.2023258,63259,62256,95259,47
08.12.2023257,56261,58257,56259,93
11.12.2023261,6270,82261,6268,75
12.12.2023268,75274,56266,51274,23
13.12.2023277,19278,2271,54276,57
14.12.2023277,61277,65269,08270,1
15.12.2023270,23273,06270,08271,52
18.12.2023271,91274,64271,52273,5
19.12.2023275277,78273,81274,33
20.12.2023273,78275,63270,73270,79
21.12.2023273,69275,84272,59275,57
22.12.2023275,99276,73269,01275,82
26.12.2023276,64279,18274,38274,96
27.12.2023275,61277,49273274,64
28.12.2023274,56275,28273,01273,24
29.12.2023273,44274,71270,86272,37