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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 290,1005
KAPANIŞ 289,6598

En Düşük

DÜŞÜK 241,29

En Yüksek

YÜKSEK 328,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024269,16269,2260,28262,9
03.01.2024260,77262256,6257,28
04.01.2024257,11259,57255,62255,92
05.01.2024255257,42251,94252,71
08.01.2024254,9262,13253,72261,91
09.01.2024259,5264,35258,71261,75
10.01.2024262,6266,21260,75263,26
11.01.2024265,24268,49261,25266,79
12.01.2024267,67268,79265,67268,5
16.01.2024268,6278,86268,11277,56
17.01.2024277,56279,65269,61275,39
18.01.2024276,95279,62275,28279,01
19.01.2024280292,54280292,14
22.01.2024295,96299,96293,61295,73
23.01.2024295,8296,59291295,54
24.01.2024297,64301,61294,39294,91
25.01.2024298,65298,88290,07291,19
26.01.2024289293,35287,2290,73
29.01.2024291294,82291294,37
30.01.2024293,98295,23292,38294,62
31.01.2024291,4292,01287,27288,46
01.02.2024289,5291,33287,01290,52
02.02.2024290,75298,57290,75296,55
05.02.2024295,69298,35294,06296,65
06.02.2024298,24299,73289,74292,8
07.02.2024295,27302,42294,86300,73
08.02.2024303,5308,19302,29307,36
09.02.2024311313,12308,82311,94
12.02.2024315315,7305,47306,58
13.02.2024290300,46286,05294,33
14.02.2024300,65304,15298,4300,74
15.02.2024302,37303,33294,92295,67
16.02.2024295,8298,3289,5290,3
20.02.2024289,92292,69284,79292,07
21.02.2024288,69290,96285,71290,76
22.02.2024304,5308303,35305,57
23.02.2024307,28308,26300,55303,53
26.02.2024305307,09303303,69
27.02.2024303,9304,05298,29300,01
28.02.2024299302,69298,01300,58
29.02.2024302,5305,79299,86304,38
01.03.2024303,23315,78303315,24
04.03.2024315,24320,78313,96317,31
05.03.2024313,38316,95304,24307,7
06.03.2024311,69315,81307,15312,65
07.03.2024316,01319,83312,65318,04
08.03.2024318,46319308,5308,6
11.03.2024306,97307,44301,12305,74
12.03.2024308,98312,93305,6311,28
13.03.2024311,69311,69303,5306,21
14.03.2024310310,39304,34306,24
15.03.2024304,25305,41298,11298,44
18.03.2024300,85303,98300,26300,93
19.03.2024303,75312,79303,44311,85
20.03.2024314,17317,1311,72316,86
21.03.2024320,87327,36320,65322,8
22.03.2024322,75324,23318,57322,74
25.03.2024318,61318,65313,21316,21
26.03.2024317321,35315316,01
27.03.2024319,24319,37309,31311,34
28.03.2024312,16313,01309,39311,28
01.04.2024310,46313,97308,65312,13
02.04.2024307307,27303,53306,36
03.04.2024304312,17304310,58
04.04.2024314,9317,09306,04306,48
05.04.2024309,12310,8307,12308,02
08.04.2024309,05312,2306,2311,09
09.04.2024312,74313,45305,04311,41
10.04.2024305,55307,44303,01304,59
11.04.2024304,61310,77303,96310,1
12.04.2024305,55306,89304,02305,85
15.04.2024310,5310,73299,68301,56
16.04.2024298,92302,04296,57300,81
17.04.2024300,81303,63293,6293,71
18.04.2024295,05296,16282,6285,9
19.04.2024285286,67279,6280,25
22.04.2024284287,14281285,02
23.04.2024278285,98275,5281,76
24.04.2024282,47284,1276,72277,66
25.04.2024274,47279,58273,49277,08
26.04.2024278,5287,44278,5282,41
29.04.2024283,77285,71280,18282,49
30.04.2024281,52282,84275,4275,63
01.05.2024275,36280,82273,24274,55
02.05.2024275,84277,45270,39276,44
03.05.2024280,39284,32279,34281,63
06.05.2024281,78285,22280,27285,19
07.05.2024286288,42283,8284,04
08.05.2024282,5284,61281,35282,57
09.05.2024283,05287,23282,25285,28
10.05.2024285,7290,54285,28287,48
13.05.2024289,2289,2283,94284,46
14.05.2024284,6285,37282,1283,33
15.05.2024287,19294,42285,82293,1
16.05.2024293,1294,74288,72288,93
17.05.2024290290,28288,39288,81
20.05.2024288,74292,63287,3292,47
21.05.2024292,23292,98289,68290,1
22.05.2024291,92294,49290,5292,84
23.05.2024297,67301,94293,5294,69
24.05.2024293,7297,68291,03294,28
28.05.2024293,07297,91293,07296,21
29.05.2024291,79293,01288,44291,7
30.05.2024290,5290,5287,38288,25
31.05.2024287,67289,57279,02286,31
03.06.2024287,31289,67281,26286,15
04.06.2024288,38289,84283,75287,13
05.06.2024287,99297,13287,43296,42
06.06.2024296,77299,08295,07295,74
07.06.2024297,33299,4293,56294,42
10.06.2024293,73296,44292,22296,18
11.06.2024295301,98294,52300,83
12.06.2024305,72312,74303,8311,7
13.06.2024312,59316,92304,7307,54
14.06.2024309,09312,58307,05312,1
17.06.2024310,48323,25310,48322,08
18.06.2024320,39327,11320,39326,5
20.06.2024328,79328,99317,61318,53
21.06.2024319,43319,53313,72318,39
24.06.2024317,52317,52309,14309,14
25.06.2024310311,75307,1311,53
26.06.2024310,03312,22308,38309,33
27.06.2024311,44313,37307,65307,92
28.06.2024308,46313307,47307,75
01.07.2024307,75311,98304,12310,92
02.07.2024314,06317,28310,98316,78
03.07.2024315,11318,83314,64315,47
05.07.2024315,37322,28313,6321,11
08.07.2024320322317317,36
09.07.2024319,44319,89313,43315,26
10.07.2024315,21320,34313,9319,8
11.07.2024320321,68313,9314,07
12.07.2024313,09319,46311,25315,67
15.07.2024314,57317313,23315,63
16.07.2024317,24317,54310,1311,73
17.07.2024305,41305,5287,83288,12
18.07.2024289,36289,46273,17277,83
19.07.2024280,83280,83276,17279,95
22.07.2024283,62289,09282,73287,08
23.07.2024285,86291,83280,77282,99
24.07.2024280,05281,03265,77266,34
25.07.2024267268,93258,16258,38
26.07.2024263,04264,55257,78258,79
29.07.2024260,49264,81258,6259,05
30.07.2024258,94260,76250,84253,11
31.07.2024264,17269,52261,79267,66
01.08.2024266,24270,92258,9260,81
02.08.2024253,31257241,45249,63
05.08.2024249,44250,68241,29246,84
06.08.2024259,44265,04252,61259,8
07.08.2024267,71271250,06250,31
08.08.2024257,75269,15256268,68
09.08.2024267271,09265,66270,13
12.08.2024268,9269,52263,43266,64
13.08.2024269,48273,96268,16271,41
14.08.2024271,73274,53269,98271,78
15.08.2024276,24281,27275,05280,12
16.08.2024279,49282,97278,6281
19.08.2024281,18282,37276,69281,96
20.08.2024281,26283,84279,64281,37
21.08.2024280,58284,98279,15284,56
22.08.2024286,68287,47274,63275,58
23.08.2024279,02280,92272,77273,9
26.08.2024271,43271,94264,01268,25
27.08.2024266,02270,93264,33268,93
28.08.2024266,92268,42260,7263,09
29.08.2024266,16271262,31265,63
30.08.2024269,13270,56265,87268,93
03.09.2024266,89268,49255,2256,28
04.09.2024249,03255,93248,5254,13
05.09.2024249,28255,79248,61250,85
06.09.2024251,85254,45245,45247,52
09.09.2024251,33253,02245,77252,81
10.09.2024253,91256,7252,34255,85
11.09.2024256,35265,03254,8264,72
12.09.2024265,24272,28264,55269,9
13.09.2024269,41270,98266,22268,72
16.09.2024268,91273,88266,85273,13
17.09.2024275,98279,33274,01274,79
18.09.2024275,16276,7269,47269,69
19.09.2024283,39284,95279,86280,35
20.09.2024278,58279,97273,54273,76
23.09.2024274,64276,96273,65274,08
24.09.2024274,76276,18270,67273,32
25.09.2024268,37272,14268,37271,8
26.09.2024280,39280,93272,19274,23
27.09.2024275,19275,89271,01274,13
30.09.2024272,13272,66268,18271,03
01.10.2024273,44274,35263,03263,32
02.10.2024262,25269,76262,25267,01
03.10.2024264,38268,63264,38265,79
04.10.2024272,41272,87266,51268,65
07.10.2024265,21266,18261,34262,86
08.10.2024263,57270,78263,57270,15
09.10.2024270,59280,21268,61279,56
10.10.2024277,13281,52276,84280,64
11.10.2024280,47283,14279,22282,39
14.10.2024284,73285280,87282,14
15.10.2024283,66284,35268,86269,47
16.10.2024270,76271,91262,46262,95
17.10.2024268,73268,88262,85263,03
18.10.2024263,23265,12258,25258,52
21.10.2024256258,13252,71253,15
22.10.2024252252,99246,6251,51
23.10.2024249,73251,23246,92249,09
24.10.2024251,05251,87247,46251,28
25.10.2024254,19260,09254,19257,3
28.10.2024258,72258,9251,81252,77
29.10.2024274,94287,02271,99284,45
30.10.2024280,5290,2278,77290
31.10.2024287,44288,49276,07276,12
01.11.2024276283275,42282,09
04.11.2024284,52291,95282,6289,34
05.11.2024289,76294,78289,5291,21
06.11.2024298305293,6296,75
07.11.2024298,73304,35297,73301,72
08.11.2024303,48305,52299,47301,25
11.11.2024300,48301,25296,29300,9
12.11.2024301,26301,77295,51297,77
13.11.2024295,68309,96295,64306,47
14.11.2024304,46306,19299,64303,04
15.11.2024298,45298,58287,49289,71
18.11.2024291,36295,95288,77294,33
19.11.2024291,38300290,05299,63
20.11.2024298,7305,23296,06304,01
21.11.2024306,11308,45300,95306,51
22.11.2024308,71313,36307,02311,87
25.11.2024314,96315,3309,15312,39
26.11.2024314,55316,37309,42310,1
27.11.2024308,22308,86302,49304,68
29.11.2024304,37310,29304,29306,81
02.12.2024306,19312,26304,85310,27
03.12.2024306,75314,36305,38313,25
04.12.2024317,63326,19315324,54
05.12.2024318,5319,15302,64303,79
06.12.2024305309,95303,7307,51
09.12.2024310315,04307,63309,75
10.12.2024310,42310,55300,25302,86
11.12.2024307,52311,1305,77308,78
12.12.2024308,42310,29306,55308,22
13.12.2024305,78308,17301,65306,75
16.12.2024309,54317,25306,5313,49
17.12.2024312,88315,73310,35311,35
18.12.2024309,03313,99299,43301,24
19.12.2024304,67306,81299,77299,87
20.12.2024296,71306,5295,98301,47
23.12.2024302,17304,77299,84304,41
24.12.2024304,6308,93303,15308,58
26.12.2024305,57310,24305,47308,69
27.12.2024303,67306,78300,95305,03
30.12.2024302,28304,43298,25301,86
31.12.2024302,39303,08299,76300,46