גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קאדנס דיזיין > גרפים

עדכון אחרון 18:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאדנס דיזיין

Cadence Design Systems

מניה CDNS נאסד"ק USD

שער

305.20

שינוי

-0.90%

שינוי ב USD

-2.76

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:20					0.00
17:30	305.57	305.57	305.57	305.57	0.00
17:40	304.995	304.995	304.995	304.995	50,039.00
17:50	304.955	304.955	304.955	304.955	45,407.00
18:00	306.0625	306.0625	306.0625	306.0625	33,623.00
18:10	306.495	306.495	306.495	306.495	19,215.00
18:20	305.675	305.675	305.675	305.675	17,930.00
18:30	305.33	305.33	305.33	305.33	18,036.00
18:40	305.7	305.7	305.7	305.7	15,625.00
18:50	305.57	305.57	305.57	305.57	34,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	311.725	310	311.23	310.605	2,984,931.00
05.05.2025 17:30	311.3251	310.02	310.54	310.76	3,649,245.00
05.05.2025 18:00	311.4572	309.515	310.91	309.76	4,096,135.00
05.05.2025 18:30	310.35	309.355	309.76	309.9	6,447,343.00
05.05.2025 19:00	310.4	309.51	309.8	309.51	8,514,392.00
05.05.2025 19:30	310	309.23	309.64	309.52	8,026,963.00
05.05.2025 20:00	310.55	309.252	309.43	309.9939	8,693,216.00
05.05.2025 20:30	310.99	310.125	310.125	310.34	10,207,670.00
05.05.2025 21:00	310.76	310.34	310.34	310.42	12,239,120.00
05.05.2025 21:30	310.81	309.72	310.4	309.72	13,242,438.00
05.05.2025 22:00	309.95	308.55	309.68	308.695	17,593,290.00
05.05.2025 22:30	309.54	308.69	308.69	309.05	23,365,136.00
06.05.2025 16:30	305.53	302.29	302.29	304.085	1,336,395.00
06.05.2025 17:00	306.42	303.845	303.845	306.32	3,426,781.00
06.05.2025 17:30	306.96	305.99	306	306.27	3,938,872.00
06.05.2025 18:00	307.33	306.495	306.67	307.05	5,209,451.00
06.05.2025 18:30	307.4175	306.82	306.91	307.03	7,840,221.00
06.05.2025 19:00	308.65	307.03	307.11	307.39	9,717,894.00
06.05.2025 19:30	307.425	306.23	307.39	306.26	8,410,495.00
06.05.2025 20:00	306.66	305.795	306.295	305.949	9,172,963.00
06.05.2025 20:30	306.32	305.16	306.065	305.34	12,354,518.00
06.05.2025 21:00	307.025	305.31	305.31	306.905	13,882,051.00
06.05.2025 21:30	307.375	306.53	306.85	307.375	15,144,233.00
06.05.2025 22:00	307.56	306.72	307.45	307.03	16,885,317.00
06.05.2025 22:30	307.45	305.91	307.26	306.01	21,277,740.00
07.05.2025 16:30	307.345	304.77	306.51	306.56	912,097.00
07.05.2025 17:00	307.08	306.19	306.31	306.75	1,795,031.00
07.05.2025 17:30	306.95	305.12	306.71	305.33	2,476,851.00
07.05.2025 18:00	306.42	304.895	304.895	306.155	2,510,362.00
07.05.2025 18:30	307.83	306.13	306.13	307.83	3,938,949.00
07.05.2025 19:00	308.775	307.8	307.8	307.95	4,684,850.00
07.05.2025 19:30	310.01	307.92	307.92	309.62	5,298,611.00
07.05.2025 20:00	309.87	309.22	309.685	309.6278	5,817,652.00
07.05.2025 20:30	309.455	308.04	309.38	308.3	8,901,114.00
07.05.2025 21:00	308.69	305.6	308.37	307.03	13,936,673.00
07.05.2025 21:30	308.995	306.59	306.99	308.46	12,806,649.00
07.05.2025 22:00	308.585	306.39	308.585	306.63	12,842,403.00
07.05.2025 22:30	310.27	306.35	306.565	308.54	19,368,042.00
08.05.2025 16:30	311.22	309.3	311.22	309.925	746,441.00
08.05.2025 17:00	310.775	309.6	310.09	310.34	1,636,783.00
08.05.2025 17:30	311.325	308.68	310.615	308.88	2,418,110.00
08.05.2025 18:00	311.45	308.5	308.675	310.965	3,477,043.00
08.05.2025 18:30	312.92	310.535	310.535	312.125	4,720,406.00
08.05.2025 19:00	312.38	310.71	312.145	310.915	5,249,838.00
08.05.2025 19:30	311.595	310.74	310.84	311.595	6,789,927.00
08.05.2025 20:00	311.54	310.33	311.54	310.46	7,608,585.00
08.05.2025 20:30	310.48	309.415	310.48	309.415	8,505,074.00
08.05.2025 21:00	310.535	309.46	309.48	310.35	9,351,745.00
08.05.2025 21:30	311.405	310.17	310.32	310.62	9,063,380.00
08.05.2025 22:00	311.1	310.03	310.4368	310.665	11,675,850.00
08.05.2025 22:30	310.65	307.91	310.65	308.07	11,254,989.00
09.05.2025 17:00	306.35	305.05	306.35	305.17	586,230.00
09.05.2025 17:30	306.295	303.82	305.64	306.295	6,533,706.00
09.05.2025 18:00	306.5	305.29	306.34	305.5925	5,899,286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	290.54	285.28	285.70	287.48	840,546.00
13.05.2024	289.20	283.95	289.20	284.46	1,058,108.00
14.05.2024	285.37	282.10	284.60	283.33	1,274,614.00
15.05.2024	294.42	285.82	287.19	293.10	1,993,763.00
16.05.2024	294.74	288.73	293.10	288.93	1,206,626.00
17.05.2024	290.28	288.39	289.16	288.81	893,274.00
20.05.2024	292.63	288.02	288.37	292.47	988,068.00
21.05.2024	292.98	289.68	292.23	290.10	1,176,049.00
22.05.2024	294.49	290.50	291.92	292.84	1,205,414.00
23.05.2024	301.93	293.50	297.67	294.69	1,873,395.00
24.05.2024	297.67	291.05	293.70	294.28	939,991.00
28.05.2024	297.91	293.07	293.07	296.21	1,479,568.00
29.05.2024	293.01	288.44	291.79	291.72	1,774,319.00
30.05.2024	290.50	287.38	290.50	288.33	2,112,086.00
31.05.2024	289.57	279.02	287.67	286.36	3,453,661.00
03.06.2024	289.67	281.27	287.01	286.15	1,259,764.00
04.06.2024	289.84	283.75	288.38	287.17	1,134,949.00
05.06.2024	297.13	287.43	287.99	296.42	1,884,155.00
06.06.2024	299.08	295.14	296.77	295.74	1,236,275.00
07.06.2024	299.40	293.56	297.33	294.42	928,806.00
10.06.2024	296.43	292.22	293.73	296.18	922,728.00
11.06.2024	301.98	294.52	295.00	300.83	1,596,908.00
12.06.2024	312.74	303.80	305.72	311.70	2,120,526.00
13.06.2024	316.92	304.70	312.59	307.54	1,496,652.00
14.06.2024	312.58	307.05	309.09	312.10	1,403,570.00
17.06.2024	323.25	310.48	310.48	322.08	2,234,087.00
18.06.2024	327.11	320.39	320.39	326.50	2,221,536.00
20.06.2024	328.99	317.61	328.70	318.53	1,711,230.00
21.06.2024	319.53	313.72	319.43	318.39	2,697,687.00
24.06.2024	317.52	309.14	317.52	309.14	1,392,968.00
25.06.2024	311.71	307.10	310.00	311.53	1,285,850.00
26.06.2024	312.22	308.38	310.03	309.33	1,137,776.00
27.06.2024	313.36	307.66	311.20	307.92	1,389,381.00
28.06.2024	313.00	307.47	308.46	307.75	2,223,811.00
01.07.2024	311.98	304.12	307.75	310.92	1,303,194.00
02.07.2024	317.28	310.98	314.06	316.78	1,304,797.00
03.07.2024	318.83	314.64	315.11	315.47	673,152.00
05.07.2024	322.28	313.60	315.37	321.11	1,124,589.00
08.07.2024	322.00	317.00	320.00	317.36	1,006,275.00
09.07.2024	319.89	313.43	319.44	315.26	821,351.00
10.07.2024	320.34	313.90	315.21	319.80	1,221,655.00
11.07.2024	321.68	313.90	320.00	314.07	1,366,074.00
12.07.2024	319.46	311.25	313.09	315.67	1,093,644.00
15.07.2024	317.00	313.23	314.57	315.63	1,072,502.00
16.07.2024	317.54	310.10	317.24	311.73	1,330,711.00
17.07.2024	305.50	287.83	305.41	288.12	3,551,373.00
18.07.2024	289.46	273.17	289.36	277.83	4,069,432.00
19.07.2024	280.83	276.17	280.83	279.95	2,592,416.00
22.07.2024	-99.99	-99.99	283.62	284.91	0.00
23.07.2024	291.83	280.77	285.86	282.99	3,248,910.00
24.07.2024	281.03	265.77	280.05	266.34	3,075,403.00
25.07.2024	268.93	258.16	267.00	258.33	3,480,169.00
26.07.2024	264.55	257.78	263.04	258.79	2,604,706.00
29.07.2024	264.81	258.60	260.49	259.05	1,467,826.00
30.07.2024	260.76	250.84	258.94	253.11	2,812,290.00
31.07.2024	269.52	261.79	264.17	267.66	4,144,189.00
01.08.2024	270.92	258.90	266.24	260.81	2,778,176.00
02.08.2024	257.00	241.45	253.31	249.63	4,733,701.00
05.08.2024	250.68	241.29	249.44	246.84	4,284,740.00
06.08.2024	265.04	252.61	259.44	259.80	4,693,089.00
07.08.2024	271.00	250.06	268.57	250.31	2,482,434.00
08.08.2024	269.15	256.00	257.75	268.68	3,205,050.00
09.08.2024	271.09	265.66	267.00	270.13	1,848,530.00
12.08.2024	269.52	263.42	268.90	266.64	1,283,391.00
13.08.2024	273.96	268.16	269.48	271.41	1,629,651.00
14.08.2024	274.53	269.98	271.73	271.78	1,732,898.00
15.08.2024	281.27	275.05	276.24	280.12	1,708,218.00
16.08.2024	282.97	278.60	279.49	281.00	1,089,983.00
19.08.2024	282.37	276.69	281.18	281.96	1,489,271.00
20.08.2024	283.81	279.64	281.26	281.37	1,417,796.00
21.08.2024	284.98	279.15	280.58	284.56	1,207,761.00
22.08.2024	287.47	274.63	286.68	275.58	1,182,745.00
23.08.2024	280.92	272.81	279.26	273.90	1,144,108.00
26.08.2024	271.94	264.01	271.43	268.25	1,944,671.00
27.08.2024	270.93	264.33	266.02	268.93	1,817,953.00
28.08.2024	268.42	260.70	266.92	263.09	2,266,933.00
29.08.2024	271.00	262.31	266.16	265.63	1,131,434.00
30.08.2024	270.56	265.87	269.13	268.93	2,021,665.00
03.09.2024	268.49	255.20	266.89	256.28	2,064,238.00
04.09.2024	255.93	248.50	248.65	254.13	2,498,398.00
05.09.2024	255.79	248.61	249.28	250.85	1,461,535.00
06.09.2024	254.45	245.45	251.85	247.52	1,730,665.00
09.09.2024	253.02	245.77	251.33	252.81	2,376,909.00
10.09.2024	256.70	252.34	253.91	255.85	1,732,489.00
11.09.2024	265.03	254.79	256.35	264.72	2,261,060.00
12.09.2024	272.28	264.55	265.24	269.90	1,984,162.00
13.09.2024	270.98	266.22	269.41	268.72	948,991.00
16.09.2024	273.88	266.85	268.91	273.13	1,325,155.00
17.09.2024	279.33	274.01	275.98	274.79	1,907,544.00
18.09.2024	276.60	269.47	275.16	269.69	1,421,296.00
19.09.2024	284.95	279.86	283.38	280.35	1,682,282.00
20.09.2024	279.97	273.54	278.58	273.76	2,983,813.00
23.09.2024	276.96	273.65	274.64	274.08	1,121,987.00
24.09.2024	276.18	270.67	274.76	273.32	1,439,304.00
25.09.2024	272.14	268.37	268.37	271.80	1,625,744.00
26.09.2024	280.93	272.19	280.39	274.23	1,497,282.00
27.09.2024	275.89	271.01	275.19	274.13	1,178,280.00
30.09.2024	272.66	268.18	272.13	271.03	1,773,773.00
01.10.2024	273.99	263.03	273.48	263.32	1,902,720.00
02.10.2024	269.76	262.25	262.25	267.01	1,168,165.00
03.10.2024	268.63	264.38	264.38	265.79	1,118,868.00
04.10.2024	272.87	266.51	272.41	268.65	1,091,388.00
07.10.2024	265.90	261.34	265.21	262.86	1,248,679.00
08.10.2024	270.78	263.57	263.57	270.15	1,685,020.00
09.10.2024	280.20	268.61	270.59	279.56	1,423,842.00
10.10.2024	281.52	276.84	277.13	280.64	1,039,141.00
11.10.2024	283.14	279.22	280.47	282.39	1,337,732.00
14.10.2024	285.00	280.86	284.73	282.14	1,245,781.00
15.10.2024	284.35	268.86	283.66	269.47	2,438,466.00
16.10.2024	271.91	262.46	270.76	262.95	2,139,461.00
17.10.2024	268.88	262.88	268.73	263.03	2,234,804.00
18.10.2024	265.12	258.25	263.23	258.52	4,061,766.00
21.10.2024	258.11	252.71	256.00	253.15	2,826,478.00
22.10.2024	252.99	246.60	252.00	251.51	2,808,483.00
23.10.2024	251.23	246.92	249.73	249.09	1,751,479.00
24.10.2024	251.86	247.46	251.05	251.28	1,787,944.00
25.10.2024	260.08	254.19	254.19	257.30	2,023,054.00
28.10.2024	258.90	251.81	258.72	252.77	3,145,053.00
29.10.2024	287.02	271.99	274.94	284.45	5,989,674.00
30.10.2024	290.20	278.96	280.50	290.00	3,451,193.00
31.10.2024	288.49	276.08	287.44	276.12	2,784,169.00
04.11.2024	291.95	282.60	284.52	289.34	2,496,661.00
05.11.2024	294.78	289.50	289.76	291.21	1,964,240.00
06.11.2024	305.00	293.60	298.00	296.75	2,756,429.00
07.11.2024	304.35	297.73	298.73	301.72	1,455,596.00
11.11.2024	301.25	296.29	300.48	300.90	1,157,817.00
12.11.2024	301.77	295.51	301.26	297.77	1,226,766.00
13.11.2024	309.96	295.64	295.68	306.47	2,145,207.00
14.11.2024	306.19	299.64	304.46	303.04	1,611,809.00
15.11.2024	298.58	287.49	298.45	289.71	1,568,183.00
18.11.2024	295.95	288.77	291.36	294.33	1,774,785.00
19.11.2024	300.00	290.05	291.38	299.63	1,259,748.00
20.11.2024	305.23	296.07	298.83	304.01	1,714,065.00
21.11.2024	308.45	300.95	306.11	306.51	1,115,092.00
22.11.2024	313.36	307.02	308.71	311.87	1,371,661.00
25.11.2024	315.30	309.15	314.96	312.39	1,939,723.00
26.11.2024	316.37	309.42	314.55	310.10	1,127,812.00
27.11.2024	308.86	302.49	308.22	304.68	931,999.00
29.11.2024	310.29	304.29	304.36	306.81	888,708.00
02.12.2024	312.26	304.85	306.19	310.27	1,642,105.00
03.12.2024	314.36	305.38	306.75	313.25	1,451,305.00
04.12.2024	326.19	315.00	317.63	324.54	2,123,199.00
05.12.2024	319.15	302.64	318.50	303.79	2,670,954.00
06.12.2024	309.95	303.70	305.00	307.51	1,794,442.00
09.12.2024	315.04	307.63	310.00	309.75	1,518,086.00
10.12.2024	310.55	300.25	310.42	302.86	1,670,961.00
11.12.2024	311.10	305.77	307.52	308.78	2,215,465.00
12.12.2024	310.29	306.55	308.42	308.22	844,428.00
13.12.2024	308.17	301.65	305.78	306.75	1,448,442.00
16.12.2024	317.25	306.49	309.54	313.49	1,743,233.00
17.12.2024	315.73	310.35	312.88	311.35	1,617,078.00
18.12.2024	313.99	299.43	309.03	301.24	1,688,644.00
19.12.2024	306.81	299.77	304.67	299.87	1,820,590.00
20.12.2024	306.50	296.00	296.71	301.47	3,007,569.00
23.12.2024	304.77	299.84	302.17	304.41	1,198,113.00
24.12.2024	308.93	303.14	304.60	308.58	575,286.00
26.12.2024	310.24	305.57	305.57	308.69	765,508.00
27.12.2024	306.78	300.95	303.67	305.03	988,236.00
30.12.2024	304.42	298.25	302.28	301.86	1,220,984.00
31.12.2024	303.08	299.76	302.39	300.46	895,198.00
06.01.2025	315.55	306.46	306.46	308.14	1,512,728.00
07.01.2025	308.89	298.53	305.27	301.67	1,379,468.00
08.01.2025	306.77	301.42	303.04	302.73	1,030,627.00
10.01.2025	302.72	297.32	298.77	299.00	1,291,932.00
13.01.2025	298.36	290.91	298.00	292.50	1,781,873.00
14.01.2025	295.33	289.00	293.55	294.19	1,260,639.00
15.01.2025	304.00	300.35	301.88	300.72	1,723,352.00
16.01.2025	304.05	298.68	303.00	298.90	1,323,711.00
17.01.2025	307.05	302.61	305.87	305.60	1,567,169.00
21.01.2025	311.58	304.39	307.28	310.97	1,757,781.00
22.01.2025	324.60	313.77	313.86	321.49	1,940,124.00
23.01.2025	324.57	318.00	319.00	324.52	1,422,121.00
24.01.2025	325.03	317.56	324.45	320.48	1,391,540.00
27.01.2025	309.92	285.06	307.30	289.87	3,221,534.00
28.01.2025	299.54	285.28	289.46	299.30	2,257,978.00
29.01.2025	298.60	288.36	296.83	289.88	1,373,135.00
30.01.2025	298.28	292.00	292.24	297.76	1,340,276.00
31.01.2025	304.71	297.33	299.60	297.62	1,295,977.00
03.02.2025	295.17	289.83	292.32	295.05	283,467.00
04.02.2025	300.28	295.11	295.11	299.67	1,018,873.00
05.02.2025	303.73	295.83	298.00	301.56	455,584.00
06.02.2025	306.75	300.66	302.55	302.91	815,194.00
07.02.2025	309.89	297.37	304.01	299.68	1,373,492.00
10.02.2025	305.89	301.22	303.83	305.63	1,236,672.00
11.02.2025	304.11	298.63	301.47	303.87	937,060.00
12.02.2025	298.09	291.96	296.20	294.05	1,091,406.00
13.02.2025	297.51	293.47	294.00	295.84	807,455.00
14.02.2025	296.01	291.96	295.92	295.19	2,096,887.00
18.02.2025	300.86	292.57	297.10	300.43	2,733,700.00
19.02.2025	286.49	264.62	286.49	274.04	7,623,237.00
20.02.2025	277.63	268.71	274.49	270.16	3,610,097.00
21.02.2025	270.44	256.85	269.79	258.36	4,389,929.00
24.02.2025	262.42	251.27	261.80	252.95	4,263,083.00
25.02.2025	253.68	247.50	251.50	248.90	2,745,847.00
26.02.2025	256.58	249.07	251.10	253.94	2,833,611.00
27.02.2025	257.92	248.28	255.80	248.56	2,599,396.00
28.02.2025	253.77	245.81	249.80	250.50	2,098,381.00
03.03.2025	253.45	240.35	253.01	241.74	2,045,580.00
04.03.2025	246.47	233.72	240.40	241.29	2,669,410.00
05.03.2025	246.77	238.70	240.02	244.70	1,658,498.00
06.03.2025	245.34	237.54	238.04	243.16	2,685,529.00
07.03.2025	245.07	233.78	241.76	243.21	2,405,594.00
10.03.2025	238.80	231.52	238.80	234.01	3,023,412.00
11.03.2025	238.41	230.09	234.78	234.25	2,646,452.00
12.03.2025	244.99	239.14	240.15	239.22	2,364,473.00
13.03.2025	247.20	239.80	240.76	241.56	2,166,417.00
14.03.2025	248.00	241.46	241.68	247.43	2,271,059.00
17.03.2025	258.14	246.25	246.25	255.11	2,772,733.00
18.03.2025	255.99	251.35	252.04	253.88	1,772,659.00
19.03.2025	262.14	254.07	255.00	258.70	2,735,871.00
20.03.2025	259.86	254.88	255.93	258.50	1,722,672.00
21.03.2025	266.65	252.36	254.50	262.42	5,699,756.00
24.03.2025	268.24	264.00	266.00	267.15	2,525,949.00
25.03.2025	269.35	265.97	267.15	269.11	1,253,450.00
26.03.2025	269.30	262.52	269.30	263.41	1,394,782.00
27.03.2025	263.98	258.21	261.98	262.54	1,349,771.00
28.03.2025	263.23	255.87	262.31	256.69	1,173,171.00
31.03.2025	254.97	248.52	253.09	254.33	2,259,426.00
01.04.2025	259.48	251.82	252.64	258.79	1,327,712.00
02.04.2025	265.73	253.44	253.44	264.94	1,852,283.00
03.04.2025	255.19	245.42	252.34	248.91	2,994,034.00
04.04.2025	246.21	232.37	243.53	232.88	3,640,994.00
07.04.2025	245.66	221.56	229.65	233.82	3,830,351.00
08.04.2025	244.30	228.20	237.81	231.64	2,644,024.00
09.04.2025	266.65	229.60	230.70	264.65	4,161,072.00
10.04.2025	258.55	244.99	256.88	254.02	2,600,111.00
11.04.2025	260.39	248.55	253.52	259.47	1,644,278.00
14.04.2025	265.59	257.65	264.60	260.56	1,452,328.00
15.04.2025	266.08	260.80	262.00	264.31	1,811,091.00
16.04.2025	262.08	254.48	256.51	259.26	2,170,584.00
17.04.2025	263.16	257.88	262.79	260.22	1,914,621.00
21.04.2025	257.16	247.70	257.02	251.56	1,492,886.00
22.04.2025	260.67	251.95	255.23	258.15	1,385,692.00
23.04.2025	272.81	264.79	266.78	265.42	1,707,445.00
24.04.2025	283.00	270.00	270.30	281.78	2,172,576.00
25.04.2025	290.50	279.45	280.00	289.73	2,402,881.00
28.04.2025	289.41	281.70	288.02	285.74	3,401,275.00
29.04.2025	303.50	289.64	289.64	302.22	3,730,448.00
30.04.2025	299.98	293.85	294.51	297.74	2,777,823.00
01.05.2025	304.70	299.41	301.74	299.73	2,302,009.00
02.05.2025	310.58	304.19	306.39	308.15	1,935,405.00
05.05.2025	311.98	305.60	307.00	308.83	1,793,883.00
06.05.2025	308.65	302.29	302.89	305.78	1,628,149.00
07.05.2025	310.83	304.77	306.52	308.34	1,760,864.00
08.05.2025	313.00	307.73	311.22	307.96	1,608,728.00

צרו איתנו קשר *5988