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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 310,4462
KAPANIŞ 310,4555

En Düşük

DÜŞÜK 221,56

En Yüksek

YÜKSEK 376,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025304,84306,05295,79297,66
03.01.2025300,49306,23297,63303,86
06.01.2025306,46315,55306,46308,14
07.01.2025307,21308,89298,48301,67
08.01.2025303,04306,77301,42302,73
10.01.2025298,77302,72297,32299
13.01.2025298298,36290,91292,5
14.01.2025293,55295,33289294,19
15.01.2025301,88304300,35300,72
16.01.2025303304,06298,68298,9
17.01.2025305,87307,05302,61305,6
21.01.2025307,28311,58304,39310,97
22.01.2025313,86324,6313,77321,49
23.01.2025319324,57318324,52
24.01.2025324,45325,03317,56320,48
27.01.2025305,61309,92285,06289,87
28.01.2025289,46299,54285,28299,3
29.01.2025296,83298,6288,37289,88
30.01.2025292,24298,28292297,76
31.01.2025299,6304,72297,33297,62
03.02.2025292,32299,46289,83298,3
04.02.2025295,11300,28295,11299,67
05.02.2025298303,73295,83302,65
06.02.2025302,55306,75300,66302,91
07.02.2025304,01309,89297,37299,68
10.02.2025303,83305,89301,22305,63
11.02.2025301,47304,11298,63303,87
12.02.2025296,2298,09291,96294,05
13.02.2025294297,51293,47296,16
14.02.2025295,92296,01291,96295,19
18.02.2025297,1300,86292,57300,43
19.02.2025285,22286,49264,62274,04
20.02.2025274,5277,63268,71270,23
21.02.2025269,79270,44256,83258,34
24.02.2025261,8262,42251,27252,95
25.02.2025251,5253,68247,5248,9
26.02.2025251,1256,58249,07253,94
27.02.2025255,8257,92248,28248,56
28.02.2025249,8253,77245,81250,5
03.03.2025253,01253,45240,35241,74
04.03.2025240,4246,47233,72241,29
05.03.2025240,02246,79238,65244,7
06.03.2025238,97245,34237,54243,16
07.03.2025241,76245,08233,78243,21
10.03.2025238,18238,8231,51233,96
11.03.2025234238,41230,09234,25
12.03.2025240,15244,99239,14239,22
13.03.2025240,76247,2239,8241,56
14.03.2025241,68248241,46247,43
17.03.2025246,25258,14246,25255,11
18.03.2025252,04255,99251,35253,88
19.03.2025255262,14254,08258,7
20.03.2025255,93259,86254,88258,5
21.03.2025254,91266,95252,06262,42
24.03.2025266268,24264267,15
25.03.2025267,15269,71265,97269,11
26.03.2025269,3269,3262,52263,41
27.03.2025261,98263,98258,21262,54
28.03.2025262,31263,24255,87256,69
31.03.2025253,09254,97248,52254,33
01.04.2025252,64259,48251,82258,79
02.04.2025253,52265,73253,44264,94
03.04.2025252,34255,19245,42248,91
04.04.2025243,53246,22232,37232,88
07.04.2025229,65245,66221,56233,82
08.04.2025237,81244,3228,2231,64
09.04.2025230,7266,65229,6264,65
10.04.2025256,88258,55244,99254,02
11.04.2025253,52260,42248,55259,47
14.04.2025264,6265,59257,65260,56
15.04.2025262266,08260,8264,31
16.04.2025256,51262,08254,48259,26
17.04.2025262,79263,16257,88260,22
21.04.2025257,02257,16247,7251,56
22.04.2025255,23260,67251,95258,15
23.04.2025266,78272,81264,79265,42
24.04.2025270,31283270281,78
25.04.2025279,99290,5279,45289,63
28.04.2025288,02289,41281,7285,74
29.04.2025289,64303,6289,64302,22
30.04.2025294,51299,98293,85297,74
01.05.2025301,74304,7299,41299,73
02.05.2025305,27310,58304,19308,15
05.05.2025307311,98305,6308,83
06.05.2025302,89308,65302,29305,78
07.05.2025306,15310,88304,77308,34
08.05.2025311,22313307,7307,96
09.05.2025309,53309,53303,82305,78
12.05.2025320320308,58311,77
13.05.2025312,42319,57311,57318,66
14.05.2025316,95321,86316,79319,39
15.05.2025318,36321,87317,74318,77
16.05.2025320,16322,19317,18321,56
19.05.2025318,77322,27317,41320,3
20.05.2025316,96321315,36320,55
21.05.2025317,37322,64316,31317,55
22.05.2025315,51318,6313,91316,63
23.05.2025312,04317,28311,65315,51
27.05.2025319,46323,28318,1323,08
28.05.2025322,87323,39284,3288,61
29.05.2025293,11294,13276,61284,5
30.05.2025284,43288,21280,34287,07
02.06.2025286,76292,87285,48292,53
03.06.2025289,12294,81289,12293,33
04.06.2025293,91296,09291,62294,4
05.06.2025294,4302294,4296,29
06.06.2025299,34299,64295,65296,95
09.06.2025307,58310,95301,52301,66
10.06.2025302,41306,08300,46305,69
11.06.2025306309,39302,45307,2
12.06.2025306,4310306,1307,85
13.06.2025302305,3299,62300
16.06.2025300,69302,4297,03300,81
17.06.2025299,79304,44298,13299
18.06.2025297,78300,1295,61296,84
20.06.2025299,63300,76293,84295,4
23.06.2025294,33295,82289,69293,56
24.06.2025295,85297,14293,61296,8
25.06.2025297,83301,26295,33297,53
26.06.2025299303,87298,33303,69
27.06.2025307,03315,9304,29305,2
30.06.2025306,12310,12305,21308,15
01.07.2025306,35310,99304,73309,46
02.07.2025307,23312,75306310,95
03.07.2025326,47330,09321,38326,81
07.07.2025326,81327,98318,8320,3
08.07.2025322,12323,71319,02323,28
09.07.2025324,14325,54320,54322,91
10.07.2025325,26325,26318,2322,66
11.07.2025321,57324,32318,16320,6
14.07.2025320,13320,97314,7317,49
15.07.2025319,84324,49317,67318,04
16.07.2025318,7318,7311,08314,58
17.07.2025313,08321,23311,45320,86
18.07.2025321,37322,15315,04315,57
21.07.2025315,04318,83315,04316,32
22.07.2025317,54321,69313319,6
23.07.2025320,48326,52318,49326,46
24.07.2025325,56327,5324,37324,64
25.07.2025325335,16324,5332,19
28.07.2025334,48335328,46333,76
29.07.2025355370,61353366,26
30.07.2025367,49374,05363,75371,03
31.07.2025371,52376,45363,47364,57
01.08.2025358360,31353,01356,97
04.08.2025358,78364,89355,63364,88
05.08.2025366,2369,14357,7360,5
06.08.2025361,86364,07358,7360,16
07.08.2025363,02365,4349,66354,33
08.08.2025356,43357,59351,5352,06
11.08.2025352,08354,16346,77349,09
12.08.2025349,09353,66345,48353,61
13.08.2025356,04356,4346,09349,12
14.08.2025348,33350346,28348,92
15.08.2025349,05351,03344,79349,88
18.08.2025349,29356,91348,06356,25
19.08.2025354355,5346,06346,88
20.08.2025346,2346,44339,62345,45
21.08.2025343,46348,84343,46347,57
22.08.2025348,54354,96346,79349,63
25.08.2025347349,05344,66345,19
26.08.2025344,14345,56343,14344,03
27.08.2025345347,68343,11346,88
28.08.2025347,72355,49347,72354,29
29.08.2025353,6355,23346,19350,43
02.09.2025343,95346,86340,67342,81
03.09.2025340,88347,43340,57347,32
04.09.2025346,93350,12344,43349,33
05.09.2025353,03355,31345,88351,01
08.09.2025353,67361,36353360,64
09.09.2025362362,71356,4361,77
10.09.2025348,5348,53326,35338,53
11.09.2025342,36357,76338,9354,7
12.09.2025353,47355,07342,09343,48
15.09.2025343,17352342,26351,52
16.09.2025350,17352,57347,95349,01
17.09.2025349,88349,88341,2347,27
18.09.2025359,5366,05356,43364,88
19.09.2025367,26374,3365,52373,35
22.09.2025370373,9364,7373,37
23.09.2025370,98371,84363,98366,3
24.09.2025366,71366,71355,8356,96
25.09.2025352,52355,03350,03351,06
26.09.2025349,92351,09346,99350,11
29.09.2025352,88352,88347,81348,52
30.09.2025349,2352,05346,92351,26
01.10.2025348,27355,15347,41351,97
02.10.2025354,55355,14346,35347,24
03.10.2025347,24353,15345347,27
06.10.2025350354,85350353,36
07.10.2025352,7353,33342,08345,48
08.10.2025346,07354,26346,07350
09.10.2025348,25348,77343,58348,67
10.10.2025348,1350,26325,86327
13.10.2025329,75334,2324,94332,23
14.10.2025324,5329,85318,02325,75
15.10.2025330,65330,65321,39324,1
16.10.2025326,18327,05320,08324,25
17.10.2025322,59328,21320326,12
20.10.2025327,79331,12326,39329,64
21.10.2025327,53335,12327,11333,45
22.10.2025333,44336,5326,16330,51
23.10.2025329,3338,18327,62337,27
24.10.2025339,76351,13339,76345,1
27.10.2025357,53357,53346351,4
28.10.2025339,01348,08327,17341,3
29.10.2025337,3347334341,43
30.10.2025340342,2333,41336,09
31.10.2025338,73340,73336,22338,69
03.11.2025341,71341,71331335,41
04.11.2025330,06336,06325,59333,22
05.11.2025331,95332,56324,23327,63
06.11.2025324,94327,26318,57324,45
07.11.2025324,49326,61319,19325,05
10.11.2025326,56330,84323,32328,94
11.11.2025326,53326,79316,22318,51
12.11.2025320,93321,63314,76315,54
13.11.2025314,89317,47312,99315,99
14.11.2025311,85319,65310,65314,93
17.11.2025313,54315,83309,64311,29
18.11.2025307,73310,34302,14303,21
19.11.2025304,21310,12302,43306,76
20.11.2025312,15316,71301,63302,14
21.11.2025301,92303,9295,18300,58
24.11.2025303,37305,72299,65304,47
25.11.2025300,75305,75298,17303,66
26.11.2025307,05308,18304,03306,35
28.11.2025309,06311,96306,33311,84
01.12.2025312,64313,05306,83309,62
02.12.2025311,51319,07311,23317,94
03.12.2025315,8338315,68336,11
04.12.2025336,87339,59334,32337,3
05.12.2025338,43341,04336,16337,53
08.12.2025337,99340,83336,52337,29
09.12.2025336,26338,04333,46335,07
10.12.2025334,44341,31333,24338,06
11.12.2025337,95338329,35335,43
12.12.2025334,63335,24322,65323,22
15.12.2025324,08327,77317,66318,43
16.12.2025318,55323316,42319,53
17.12.2025319319,89310,94313,02
18.12.2025318,39322,41314,35315,1
19.12.2025315,1319,28313,76314,91
22.12.2025317,57318,36314,67317,57
23.12.2025314,73317,39314,53316,93
24.12.2025315,7318,12315,36317,76
26.12.2025318319,3317318,89
29.12.2025317,85321,69316,58317,71
30.12.2025316,83319315,14315,6
31.12.2025315,78316312,06312,58