Cadence Design Systems

OTC:CDNS, US1273871087
112,030 22:00
+2,710 ( +2,48% )

Historische koersen - september 2020

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 111,179 113,980 110,890
114,030 1.544.139 +3,070 +2,77%
02 sep 0,000 117,090 113,590
117,590 1.790.071 +3,110 +2,73%
03 sep 114,820 108,060 107,105
115,230 2.554.377 -9,030 -7,71%
04 sep 108,160 105,880 102,000
108,530 2.248.559 -2,180 -2,02%
08 sep 100,000 100,440 98,157
103,710 2.107.428 -5,440 -5,14%
09 sep 102,390 104,340 101,200
105,110 1.494.753 +3,900 +3,88%
10 sep 104,520 102,220 101,540
105,810 1.279.190 -2,120 -2,03%
11 sep 102,910 101,510 100,270
103,810 1.167.749 -0,710 -0,69%
14 sep 102,880 103,230 102,035
104,035 1.451.449 +1,720 +1,69%
15 sep 104,450 105,230 104,440
105,880 1.069.496 +2,000 +1,94%
16 sep 105,770 102,550 102,440
106,210 1.066.291 -2,680 -2,55%
17 sep 99,620 101,150 99,040
101,490 2.491.360 -1,400 -1,37%
18 sep 101,860 99,760 98,640
101,960 3.427.754 -1,390 -1,37%
21 sep 98,750 102,100 97,450
102,130 2.093.796 +2,340 +2,35%
22 sep 103,390 102,830 100,520
103,390 1.422.732 +0,730 +0,71%
23 sep 102,310 99,720 99,230
102,830 1.063.109 -3,110 -3,02%
24 sep 98,740 102,120 98,470
103,100 1.689.862 +2,400 +2,41%
25 sep 102,000 103,720 100,880
104,130 2.412.480 +1,600 +1,57%
28 sep 105,050 105,250 103,830
105,325 1.427.331 +1,530 +1,48%
29 sep 105,820 105,780 105,650
106,940 1.180.458 +0,530 +0,50%
30 sep 105,350 106,630 105,300
107,950 1.795.325 +0,850 +0,80%