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.
16:14:45
342.7107 $
0.0000 (%0.00)
Önceki Kapanış: 385.95
Düşük₺380.21
Yüksek₺389.485
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CDNS: Cadence Design Systems, Inc. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 329,0452
KAPANIŞ 329,0927

En Düşük

DÜŞÜK 262,75

En Yüksek

YÜKSEK 416,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026315,7316306,41310,4
05.01.2026311,46314,17300,4301,22
06.01.2026301,5316,04300,88314,64
07.01.2026314,39324,71314,39320,54
08.01.2026317,01319,45312,95318,8
09.01.2026319,9328,59315,41327,31
12.01.2026325,88328,51321,02325,51
13.01.2026322,63327,67318323,06
14.01.2026319,5320,53309,92313,17
15.01.2026317,44328,64316320,6
16.01.2026321,83322,46314,5317,45
20.01.2026310,56311,45305,77307
21.01.2026307,53316,16304,95313,84
22.01.2026317317,83310,8317,09
23.01.2026315,5323,54312,01318,32
26.01.2026317,86323,63314,06322,02
27.01.2026321,7323317,21318,37
28.01.2026321,62325,19316,46320,49
29.01.2026316,61317293,44302,67
30.01.2026298,46298,88293,63296,36
02.02.2026295,09296,34288,46289,19
03.02.2026283,83285,98262,75268,5
04.02.2026269,87275,3265,74271,42
05.02.2026271,68276,41266,14270,14
06.02.2026276,18285,34272,92283,52
09.02.2026283,49291,76279,56291
10.02.2026294,16301,07293299
11.02.2026301,19302,25294,5299,65
12.02.2026298,71302,58287,53288,33
13.02.2026287,44300,73287,44299,46
17.02.2026294,77296,19282,96283,46
18.02.2026302,96311,7299,18305,01
19.02.2026308,33308,33292,16296,59
20.02.2026294,48303,44292,41296,28
23.02.2026291,44293,59279,11279,8
24.02.2026277,82293,85277,3290,63
25.02.2026294,5302,78293,43301,84
26.02.2026304,99305,97292,89297,6
27.02.2026288,74301,9285,14301,4
02.03.2026297,78304,77296,1303,36
03.03.2026296,36304,47295,51300,63
04.03.2026300,18308,58296,12305,43
05.03.2026303311,24297,54299,84
06.03.2026294,95302,02294,27296,94
09.03.2026293,76300,27289,37298,05
10.03.2026299,06299,06290,47293,29
11.03.2026294,79296287294,16
12.03.2026290,93296,51289,19290,32
13.03.2026290,8292,04283,35287,03
16.03.2026289,33295,43288292,72
17.03.2026293,89300,94292,49293,75
18.03.2026291,93295,3289,5289,64
19.03.2026288,92292,61284,35287,4
20.03.2026286,42287,39281,46283,9
23.03.2026289,2299,29286,79292,52
24.03.2026289,51290,5277284,32
25.03.2026288,69290,37277,65281,39
26.03.2026278284,16278280,62
27.03.2026278,26280,43271,05271,77
30.03.2026272,18276,37268,8270,88
31.03.2026273,27278,61271,6277,87
01.04.2026280,19281,6274,66280,19
02.04.2026273,69280,26271,34278,72
06.04.2026277,99279,77275,48279,39
07.04.2026278,03280273,9279,48
08.04.2026289,98291,35285,42289,5
09.04.2026287,62288,18277,45281,01
10.04.2026280,73281,42263,38265,66
13.04.2026266,06288,33265,22288,2
14.04.2026293,31297,18290,28292,37
15.04.2026295307,46293,51304,1
16.04.2026309,45312,88303,31306,96
17.04.2026316,33318308,4311,03
20.04.2026312,6320,98309,6318,5
21.04.2026319,75331,23318,9325,84
22.04.2026332,85334327,69331,61
23.04.2026325,86326,98311314,33
24.04.2026320,08334,81319,37332,89
27.04.2026330,82338,19330336,54
28.04.2026329,7338,55317,07325,31
29.04.2026323,71331,36315,51329,95
30.04.2026328,75330,08319,78329,59
01.05.2026336,5342,37334340,94
04.05.2026342,38351,01340,61349,51
05.05.2026351,3354,89346,13353,63
06.05.2026353,5355,49347,49354,9
07.05.2026358362,71354,87356,9
08.05.2026356,08365,01353,18362,7
11.05.2026359,07365358,03364,2
12.05.2026361,1361,99355,56358,04
13.05.2026359,04361,03350,55354,55
14.05.2026350,03355,21348,46352,84
15.05.2026351,81352345,68347,24
18.05.2026346,91350,06341,49345,99
19.05.2026342,67348,12337,89338,12
20.05.2026335,39351,37331,56350,89
21.05.2026349,88362,21347,56358,46
22.05.2026361,88381,55361,54373,59
26.05.2026380383,24369,62381,75
27.05.2026378,95383,8370,35374,05
28.05.2026374,88379,05366,99373,85
29.05.2026375378,04372,28374,93
01.06.2026393414,92383,94414,16
02.06.2026405,98416,69401,04416,39
03.06.2026410411,04401,03408
04.06.2026407,73415,83401,93411,68
05.06.2026402407373,54376,19
08.06.2026383396,71381,85394,24
09.06.2026396,66406,67377,11390,9
10.06.2026383,45399,23382385,13
11.06.2026382389,54377,21383,74
12.06.2026381,22389,8375,94384,96
15.06.2026391397,82389,33394,5
16.06.2026387,19398,27387,19387,85
17.06.2026388,43403,38386,46389,6
18.06.2026391,1401,18385,43387,39
22.06.2026392392378,2389,04
23.06.2026383,17386,55377,33379,06
24.06.2026375,69379,62371,59372,4
25.06.2026378,49378,49363,73368,23
26.06.2026362,25381,9358,76377,27
29.06.2026381,48387,19371,37372,72
30.06.2026371,5381,56368,43375,32
01.07.2026383,88386,75376,58377,73
02.07.2026375,28381,78370,5373,14
06.07.2026369,6377,87367,55375,77
07.07.2026375,84379,99365,63371,06
08.07.2026367,34374,45366,12374,06
09.07.2026370,14386,34368,34385,95
10.07.2026387,93389,49380,21384,17
13.07.2026390,64391375,12377,92
14.07.2026370,95383370,88376,8
15.07.2026383,36385,3369,05371,5
16.07.2026366,01369,13358,74364,65
17.07.2026334,56342,29320,07330,11
20.07.2026333,02339,11328,75329,93
21.07.2026328,36347,13328,36344,64
22.07.2026339,06346,33334,59337,01
23.07.2026335,2340,29328,87330,46
24.07.2026335,24335,54325,96326,24
27.07.2026336,51342,27334,38338,61
28.07.2026335,16355,59335,16344,72
29.07.2026349351332,56332,76
30.07.2026336,62342,5329,59332,82
31.07.2026335,27344,77334,25340,02
03.08.2026343,79344,45331,68336,15
04.08.2026340,81349,11339,29340,62
05.08.2026347,96347,96335,66337,07
06.08.2026335,54341,73333338,42
07.08.2026343348,12335,58339,24
10.08.2026337,31342,03331,53331,91
11.08.2026330,57331,25323,19327,53
12.08.2026330,01333,43322,11323,13
13.08.2026324328,3321,11323,77
14.08.2026324,74326,87319,46324,82
17.08.2026323,8333,48323,06323,47
18.08.2026321,5323,63315,21316,52
19.08.2026316,09318,5312,01314,98
20.08.2026315,48317,5311,47313,59
21.08.2026314,49319,78312,15319,02