1.093,828$
-1,01%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1.125,20 | 1.127,17 | 1.069,40 | 1.096,33 | -0,78% | 61.326.250,00 |
30.05.2024 | 1.146,50 | 1.158,19 | 1.096,63 | 1.105,00 | -3,77% | 48.735.033,00 |
29.05.2024 | 1.130,50 | 1.154,92 | 1.109,01 | 1.148,25 | 0,81% | 55.744.193,00 |
28.05.2024 | 1.102,44 | 1.149,39 | 1.098,83 | 1.139,01 | 6,98% | 65.272.789,00 |
24.05.2024 | 1.044,49 | 1.064,75 | 1.030,00 | 1.064,69 | 2,57% | 42.949.367,00 |
23.05.2024 | 1.020,28 | 1.063,20 | 1.015,20 | 1.037,99 | 9,32% | 83.506.528,00 |
22.05.2024 | 954,59 | 960,20 | 932,49 | 949,50 | -0,46% | 54.864.799,00 |
21.05.2024 | 935,99 | 954,00 | 931,80 | 953,86 | 0,64% | 32.894.646,00 |
20.05.2024 | 937,50 | 952,00 | 934,40 | 947,80 | 2,49% | 31.876.446,00 |
17.05.2024 | 943,69 | 947,40 | 918,06 | 924,79 | -1,99% | 35.969.103,00 |
16.05.2024 | 949,10 | 958,19 | 941,03 | 943,59 | -0,29% | 32.395.182,00 |
15.05.2024 | 924,72 | 948,62 | 915,99 | 946,30 | 3,58% | 41.773.545,00 |
14.05.2024 | 895,99 | 916,51 | 889,34 | 913,56 | 1,06% | 29.650.708,00 |
13.05.2024 | 904,78 | 909,98 | 885,29 | 903,99 | 0,58% | 28.968.017,00 |
10.05.2024 | 903,04 | 914,01 | 892,27 | 898,78 | 1,27% | 33.532.541,00 |
09.05.2024 | 905,29 | 910,72 | 882,31 | 887,47 | -1,84% | 37.801.268,00 |
08.05.2024 | 894,83 | 911,94 | 894,20 | 904,12 | -0,16% | 32.572.102,00 |
07.05.2024 | 910,98 | 917,81 | 890,11 | 905,54 | -1,72% | 43.734.161,00 |
06.05.2024 | 893,90 | 922,20 | 890,55 | 921,40 | 3,77% | 37.620.255,00 |
03.05.2024 | 877,89 | 892,81 | 870,40 | 887,89 | 3,46% | 39.834.072,00 |
02.05.2024 | 844,49 | 862,37 | 832,00 | 858,17 | 3,34% | 37.789.754,00 |
01.05.2024 | 850,77 | 860,00 | 812,55 | 830,41 | -3,89% | 55.986.317,00 |
30.04.2024 | 872,40 | 888,19 | 863,00 | 864,02 | -1,54% | 36.370.870,00 |
29.04.2024 | 875,95 | 879,92 | 852,66 | 877,57 | 0,03% | 38.897.076,00 |
26.04.2024 | 838,18 | 883,31 | 833,87 | 877,35 | 6,18% | 55.101.078,00 |
25.04.2024 | 788,68 | 833,23 | 782,23 | 826,32 | 3,71% | 42.464.073,00 |
24.04.2024 | 839,50 | 840,82 | 791,83 | 796,77 | -3,33% | 51.220.753,00 |
23.04.2024 | 807,69 | 827,69 | 802,64 | 824,23 | 3,65% | 43.855.937,00 |
22.04.2024 | 781,04 | 800,73 | 764,00 | 795,18 | 4,35% | 59.634.051,00 |
19.04.2024 | 831,50 | 843,24 | 756,06 | 762,00 | -10,00% | 87.519.800,00 |
18.04.2024 | 849,70 | 861,90 | 824,02 | 846,71 | 0,76% | 44.726.034,00 |
17.04.2024 | 883,40 | 887,75 | 839,50 | 840,35 | -3,87% | 49.539.951,00 |
16.04.2024 | 864,33 | 881,18 | 860,64 | 874,15 | 1,64% | 37.045.302,00 |
15.04.2024 | 890,98 | 906,13 | 859,29 | 860,01 | -2,48% | 44.307.695,00 |
12.04.2024 | 896,99 | 901,75 | 875,30 | 881,86 | -2,68% | 42.680.479,00 |
11.04.2024 | 874,20 | 907,39 | 869,26 | 906,16 | 4,11% | 43.163.727,00 |
10.04.2024 | 839,26 | 874,00 | 837,09 | 870,39 | 1,97% | 43.192.853,00 |
09.04.2024 | 874,42 | 876,35 | 830,22 | 853,54 | -2,04% | 50.354.735,00 |
08.04.2024 | 887,00 | 888,30 | 867,32 | 871,33 | -0,99% | 28.322.000,00 |
05.04.2024 | 868,66 | 884,81 | 859,26 | 880,08 | 2,45% | 39.967.846,00 |
04.04.2024 | 904,06 | 906,34 | 858,80 | 859,05 | -3,44% | 43.496.492,00 |
03.04.2024 | 884,84 | 903,74 | 884,00 | 889,64 | -0,55% | 37.006.655,00 |
02.04.2024 | 884,48 | 900,94 | 876,20 | 894,52 | -1,01% | 43.306.355,00 |
01.04.2024 | 902,99 | 922,25 | 892,04 | 903,63 | 0,01% | 45.244.149,00 |
28.03.2024 | 900,00 | 913,00 | 891,93 | 903,56 | 0,12% | 43.521.227,00 |
27.03.2024 | 931,12 | 932,40 | 891,23 | 902,50 | -2,50% | 58.606.723,00 |
26.03.2024 | 958,51 | 963,75 | 925,02 | 925,61 | -2,57% | 51.364.758,00 |
25.03.2024 | 939,41 | 967,66 | 935,10 | 950,02 | 0,76% | 55.213.608,00 |
22.03.2024 | 911,41 | 947,78 | 908,34 | 942,89 | 3,12% | 58.671.936,00 |
21.03.2024 | 923,00 | 926,48 | 904,05 | 914,35 | 1,18% | 48.037.231,00 |
20.03.2024 | 897,97 | 904,10 | 882,23 | 903,72 | 1,09% | 47.906.279,00 |
19.03.2024 | 867,00 | 905,44 | 850,10 | 893,98 | 1,07% | 67.217.127,00 |
18.03.2024 | 903,88 | 924,05 | 870,85 | 884,55 | 0,70% | 66.897.593,00 |
15.03.2024 | 869,30 | 895,46 | 862,57 | 878,36 | -0,12% | 64.208.616,00 |
14.03.2024 | 895,77 | 906,46 | 866,00 | 879,44 | -3,24% | 60.231.816,00 |
13.03.2024 | 910,55 | 915,04 | 884,35 | 908,88 | -1,12% | 63.571.289,00 |
12.03.2024 | 880,49 | 919,60 | 861,50 | 919,13 | 7,16% | 66.807.515,00 |
11.03.2024 | 864,29 | 887,97 | 841,66 | 857,74 | -2,00% | 67.836.412,00 |
08.03.2024 | 951,38 | 974,00 | 865,06 | 875,28 | -5,55% | 114.226.906,00 |
07.03.2024 | 901,58 | 927,67 | 896,02 | 926,69 | 4,47% | 60.811.916,00 |
06.03.2024 | 880,22 | 897,24 | 870,30 | 887,00 | 3,18% | 58.252.030,00 |
05.03.2024 | 852,70 | 860,97 | 834,17 | 859,64 | 0,85% | 52.063.930,00 |
04.03.2024 | 841,30 | 876,95 | 837,19 | 852,37 | 3,60% | 61.561.645,00 |
01.03.2024 | 800,00 | 823,00 | 794,35 | 822,79 | 4,00% | 47.913.510,00 |
29.02.2024 | 790,94 | 799,90 | 783,50 | 791,12 | 1,87% | 50.728.898,00 |
28.02.2024 | 776,20 | 789,33 | 771,25 | 776,63 | -1,32% | 39.311.040,00 |
27.02.2024 | 793,81 | 794,80 | 771,62 | 787,01 | -0,49% | 39.170.524,00 |
26.02.2024 | 797,00 | 806,46 | 785,05 | 790,92 | 0,35% | 50.397.273,00 |
23.02.2024 | 807,90 | 823,94 | 775,70 | 788,17 | 0,36% | 82.938.837,00 |
22.02.2024 | 750,25 | 785,75 | 742,20 | 785,38 | 16,40% | 86.509.974,00 |
21.02.2024 | 680,06 | 688,88 | 662,48 | 674,72 | -2,85% | 69.029.813,00 |
20.02.2024 | 719,47 | 719,56 | 677,34 | 694,52 | -4,35% | 70.483.310,00 |
16.02.2024 | 741,00 | 744,02 | 725,01 | 726,13 | -0,06% | 49.532.662,00 |
15.02.2024 | 738,69 | 739,75 | 724,00 | 726,58 | -1,68% | 42.012.181,00 |
14.02.2024 | 732,02 | 742,36 | 719,38 | 739,00 | 2,46% | 50.491.742,00 |
13.02.2024 | 704,00 | 734,50 | 696,20 | 721,28 | -0,17% | 60.258.015,00 |
12.02.2024 | 726,00 | 746,11 | 712,50 | 722,48 | 0,16% | 61.371.018,00 |
09.02.2024 | 705,33 | 721,85 | 702,12 | 721,33 | 3,58% | 43.663.689,00 |
08.02.2024 | 700,74 | 707,94 | 694,55 | 696,41 | -0,65% | 41.442.211,00 |
07.02.2024 | 683,19 | 702,20 | 676,00 | 700,99 | 2,75% | 49.557.455,00 |
06.02.2024 | 696,30 | 697,54 | 663,00 | 682,23 | -1,60% | 68.311.136,00 |
05.02.2024 | 682,25 | 694,97 | 672,05 | 693,32 | 4,79% | 68.007.801,00 |
02.02.2024 | 639,74 | 666,00 | 636,90 | 661,60 | 4,97% | 47.657.765,00 |
01.02.2024 | 621,00 | 631,91 | 616,50 | 630,27 | 2,44% | 36.914.579,00 |
31.01.2024 | 614,40 | 622,69 | 607,00 | 615,27 | -1,99% | 45.379.487,00 |
30.01.2024 | 629,00 | 634,93 | 622,60 | 627,74 | 0,49% | 41.073.530,00 |
29.01.2024 | 612,32 | 624,89 | 609,07 | 624,65 | 2,35% | 34.873.298,00 |
26.01.2024 | 609,60 | 617,83 | 605,73 | 610,31 | -0,95% | 39.030.859,00 |
25.01.2024 | 623,50 | 627,19 | 608,50 | 616,17 | 0,42% | 48.277.684,00 |
24.01.2024 | 603,04 | 628,49 | 599,38 | 613,62 | 2,49% | 56.027.076,00 |
23.01.2024 | 595,70 | 599,10 | 585,85 | 598,73 | 0,37% | 29.465.445,00 |
22.01.2024 | 600,49 | 603,31 | 590,70 | 596,54 | 0,27% | 45.295.463,00 |
19.01.2024 | 579,89 | 595,00 | 572,25 | 594,91 | 4,17% | 54.350.148,00 |
18.01.2024 | 572,60 | 576,00 | 561,07 | 571,07 | 1,88% | 49.165.036,00 |
17.01.2024 | 563,47 | 564,71 | 547,40 | 560,53 | -0,58% | 47.439.444,00 |
16.01.2024 | 550,18 | 568,35 | 549,00 | 563,82 | 3,06% | 44.957.973,00 |
12.01.2024 | 546,20 | 549,70 | 543,30 | 547,10 | -0,20% | 35.299.360,00 |
11.01.2024 | 549,99 | 553,46 | 535,60 | 548,22 | 0,87% | 59.675.877,00 |
10.01.2024 | 536,16 | 546,00 | 534,89 | 543,50 | 2,28% | 53.379.576,00 |
09.01.2024 | 524,01 | 543,25 | 516,90 | 531,40 | 1,70% | 77.310.006,00 |