1.013,800€
-0,80%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1.016,00 | 1.041,80 | 987,10 | 1.013,80 | -0,80% | 3.823,00 |
| 30.05.2024 | 1.049,60 | 1.065,00 | 1.011,80 | 1.022,00 | -4,15% | 2.535,00 |
| 29.05.2024 | 1.062,00 | 1.071,40 | 1.026,00 | 1.066,20 | 1,85% | 4.959,00 |
| 28.05.2024 | 1.012,00 | 1.057,00 | 998,30 | 1.046,80 | 3,87% | 5.260,00 |
| 27.05.2024 | 989,00 | 1.019,00 | 987,10 | 1.007,80 | 3,16% | 10.631,00 |
| 24.05.2024 | 957,00 | 977,40 | 946,50 | 976,90 | 2,02% | 3.439,00 |
| 23.05.2024 | 934,00 | 982,00 | 929,00 | 957,60 | 9,32% | 9.514,00 |
| 22.05.2024 | 879,70 | 885,00 | 863,20 | 876,00 | -0,18% | 1.689,00 |
| 21.05.2024 | 875,10 | 880,00 | 857,90 | 877,60 | 0,07% | 1.579,00 |
| 20.05.2024 | 856,50 | 877,00 | 856,50 | 877,00 | 3,18% | 897,00 |
| 17.05.2024 | 868,40 | 871,60 | 846,20 | 850,00 | -2,58% | 1.430,00 |
| 16.05.2024 | 872,00 | 880,40 | 868,50 | 872,50 | 0,14% | 656,00 |
| 15.05.2024 | 844,70 | 871,50 | 841,40 | 871,30 | 3,04% | 1.433,00 |
| 14.05.2024 | 836,50 | 846,30 | 826,90 | 845,60 | 1,10% | 469,00 |
| 13.05.2024 | 837,20 | 841,00 | 826,20 | 836,40 | 0,13% | 719,00 |
| 10.05.2024 | 828,40 | 843,50 | 827,10 | 835,30 | 1,38% | 850,00 |
| 09.05.2024 | 835,80 | 839,90 | 823,90 | 823,90 | -2,11% | 411,00 |
| 08.05.2024 | 840,90 | 845,30 | 832,80 | 841,70 | 0,18% | 1.095,00 |
| 07.05.2024 | 849,00 | 852,70 | 828,10 | 840,20 | -1,42% | 2.833,00 |
| 06.05.2024 | 824,80 | 855,10 | 823,90 | 852,30 | 3,37% | 1.619,00 |
| 03.05.2024 | 807,90 | 827,60 | 800,00 | 824,50 | 2,82% | 946,00 |
| 02.05.2024 | 782,20 | 801,90 | 779,90 | 801,90 | -1,75% | 1.559,00 |
| 30.04.2024 | 818,80 | 824,70 | 812,70 | 816,20 | 0,34% | 516,00 |
| 29.04.2024 | 826,90 | 826,90 | 799,90 | 813,40 | -0,40% | 1.382,00 |
| 26.04.2024 | 787,70 | 823,80 | 777,50 | 816,70 | 6,16% | 3.301,00 |
| 25.04.2024 | 730,20 | 773,30 | 729,80 | 769,30 | 3,28% | 2.067,00 |
| 24.04.2024 | 787,00 | 791,80 | 742,50 | 744,90 | -3,27% | 2.396,00 |
| 23.04.2024 | 749,40 | 771,60 | 747,80 | 770,10 | 3,38% | 2.848,00 |
| 22.04.2024 | 728,00 | 751,10 | 719,40 | 744,90 | 4,23% | 5.571,00 |
| 19.04.2024 | 784,00 | 797,30 | 710,20 | 714,70 | -10,08% | 6.928,00 |
| 18.04.2024 | 804,90 | 809,10 | 775,30 | 794,80 | 0,53% | 1.692,00 |
| 17.04.2024 | 816,50 | 831,30 | 788,50 | 790,60 | -4,10% | 1.842,00 |
| 16.04.2024 | 807,70 | 828,10 | 797,30 | 824,40 | 1,12% | 1.498,00 |
| 15.04.2024 | 822,50 | 850,40 | 810,10 | 815,30 | -1,62% | 1.640,00 |
| 12.04.2024 | 844,80 | 852,80 | 826,80 | 828,70 | -1,61% | 1.736,00 |
| 11.04.2024 | 812,00 | 842,30 | 807,30 | 842,30 | 4,32% | 1.381,00 |
| 10.04.2024 | 780,00 | 810,40 | 775,10 | 807,40 | 3,34% | 2.975,00 |
| 09.04.2024 | 801,10 | 804,30 | 765,30 | 781,30 | -2,80% | 3.139,00 |
| 08.04.2024 | 812,90 | 820,40 | 801,10 | 803,80 | -0,96% | 1.040,00 |
| 05.04.2024 | 796,50 | 815,00 | 796,40 | 811,60 | 2,24% | 2.537,00 |
| 04.04.2024 | 824,90 | 832,50 | 793,80 | 793,80 | -3,35% | 4.672,00 |
| 03.04.2024 | 824,90 | 834,80 | 819,50 | 821,30 | -1,01% | 786,00 |
| 02.04.2024 | 840,00 | 842,60 | 813,40 | 829,70 | -0,65% | 3.449,00 |
| 28.03.2024 | 835,70 | 843,00 | 828,00 | 835,10 | 0,34% | 2.204,00 |
| 27.03.2024 | 864,90 | 864,90 | 824,40 | 832,30 | -3,09% | 3.501,00 |
| 26.03.2024 | 881,80 | 886,00 | 853,10 | 858,80 | -2,06% | 8.613,00 |
| 25.03.2024 | 870,00 | 891,50 | 862,50 | 876,90 | 0,82% | 5.128,00 |
| 22.03.2024 | 847,00 | 875,50 | 839,90 | 869,80 | 4,51% | 3.187,00 |
| 20.03.2024 | 823,00 | 832,30 | 813,20 | 832,30 | 1,62% | 5.119,00 |
| 19.03.2024 | 806,70 | 832,20 | 785,00 | 819,00 | 0,95% | 4.599,00 |
| 18.03.2024 | 817,60 | 848,50 | 804,30 | 811,30 | 0,43% | 6.813,00 |
| 15.03.2024 | 803,70 | 820,70 | 793,50 | 807,80 | 0,46% | 2.560,00 |
| 14.03.2024 | 834,00 | 834,00 | 796,60 | 804,10 | -3,05% | 3.218,00 |
| 13.03.2024 | 851,20 | 859,00 | 809,20 | 829,40 | -2,10% | 4.830,00 |
| 12.03.2024 | 798,00 | 847,20 | 793,10 | 847,20 | 8,06% | 5.638,00 |
| 11.03.2024 | 779,00 | 818,00 | 771,00 | 784,00 | -2,21% | 6.611,00 |
| 08.03.2024 | 865,10 | 888,20 | 793,00 | 801,70 | -5,14% | 14.615,00 |
| 07.03.2024 | 815,30 | 845,10 | 813,90 | 845,10 | 4,11% | 6.303,00 |
| 06.03.2024 | 790,10 | 820,60 | 790,10 | 811,70 | 2,94% | 3.025,00 |
| 05.03.2024 | 787,80 | 797,80 | 766,50 | 788,50 | 0,59% | 4.266,00 |
| 04.03.2024 | 761,00 | 807,20 | 761,00 | 783,90 | 3,57% | 5.608,00 |
| 01.03.2024 | 739,10 | 758,50 | 737,60 | 756,90 | 2,42% | 1.734,00 |
| 29.02.2024 | 712,00 | 739,00 | 712,00 | 739,00 | 2,55% | 3.425,00 |
| 28.02.2024 | 723,30 | 728,40 | 712,80 | 720,60 | -1,04% | 1.176,00 |
| 27.02.2024 | 729,80 | 733,10 | 714,50 | 728,20 | -0,36% | 1.720,00 |
| 26.02.2024 | 730,00 | 739,40 | 724,40 | 730,80 | -0,27% | 1.923,00 |
| 23.02.2024 | 743,00 | 758,40 | 717,90 | 732,80 | 0,99% | 8.352,00 |
| 22.02.2024 | 699,00 | 725,60 | 689,10 | 725,60 | 16,34% | 14.035,00 |
| 21.02.2024 | 628,60 | 635,10 | 612,20 | 623,70 | -2,76% | 6.031,00 |
| 20.02.2024 | 675,20 | 675,20 | 625,70 | 641,40 | -5,68% | 7.577,00 |
| 19.02.2024 | 677,90 | 680,90 | 674,60 | 680,00 | 1,03% | 2.761,00 |
| 16.02.2024 | 683,70 | 690,00 | 673,10 | 673,10 | -0,22% | 3.878,00 |
| 15.02.2024 | 690,80 | 693,40 | 671,90 | 674,60 | -1,93% | 2.203,00 |
| 14.02.2024 | 679,90 | 690,50 | 671,90 | 687,90 | 2,26% | 3.418,00 |
| 13.02.2024 | 675,00 | 683,10 | 650,70 | 672,70 | 0,12% | 4.814,00 |
| 12.02.2024 | 672,00 | 690,60 | 663,80 | 671,90 | 0,60% | 3.345,00 |
| 09.02.2024 | 645,70 | 667,90 | 645,70 | 667,90 | 3,31% | 1.974,00 |
| 08.02.2024 | 651,10 | 657,50 | 645,20 | 646,50 | -0,61% | 2.874,00 |
| 07.02.2024 | 630,00 | 650,50 | 626,90 | 650,50 | 2,57% | 1.609,00 |
| 06.02.2024 | 657,70 | 664,10 | 617,40 | 634,20 | -1,70% | 6.207,00 |
| 05.02.2024 | 618,50 | 645,40 | 615,50 | 645,20 | 5,37% | 6.043,00 |
| 02.02.2024 | 589,00 | 616,60 | 586,30 | 612,30 | 5,42% | 2.291,00 |
| 01.02.2024 | 571,90 | 580,80 | 570,30 | 580,80 | 1,65% | 1.433,00 |
| 31.01.2024 | 567,40 | 571,40 | 560,00 | 571,40 | -1,31% | 1.925,00 |
| 30.01.2024 | 581,20 | 584,90 | 574,50 | 579,00 | 0,70% | 2.653,00 |
| 29.01.2024 | 565,90 | 575,00 | 565,90 | 575,00 | 1,95% | 1.381,00 |
| 26.01.2024 | 555,00 | 567,90 | 554,60 | 564,00 | -0,83% | 1.973,00 |
| 25.01.2024 | 568,80 | 577,00 | 562,60 | 568,70 | 0,98% | 11.957,00 |
| 24.01.2024 | 556,00 | 575,20 | 548,90 | 563,20 | 2,59% | 1.788,00 |
| 23.01.2024 | 549,80 | 550,50 | 540,00 | 549,00 | -0,15% | 1.748,00 |
| 22.01.2024 | 552,00 | 554,40 | 545,20 | 549,80 | 0,84% | 3.485,00 |
| 19.01.2024 | 528,10 | 545,20 | 528,10 | 545,20 | 3,83% | 3.580,00 |
| 18.01.2024 | 522,00 | 530,00 | 517,20 | 525,10 | 1,78% | 8.616,00 |
| 17.01.2024 | 517,20 | 521,70 | 505,60 | 515,90 | 0,02% | 1.644,00 |
| 16.01.2024 | 500,00 | 521,40 | 496,55 | 515,80 | 2,61% | 2.387,00 |
| 15.01.2024 | 501,30 | 504,70 | 500,70 | 502,70 | 0,60% | 1.856,00 |
| 12.01.2024 | 498,40 | 499,70 | 495,85 | 499,70 | 0,23% | 1.006,00 |
| 11.01.2024 | 497,45 | 504,20 | 489,85 | 498,55 | 0,79% | 2.636,00 |
| 10.01.2024 | 486,30 | 496,85 | 486,30 | 494,65 | 1,57% | 2.381,00 |
| 09.01.2024 | 476,95 | 495,60 | 473,95 | 487,00 | 2,57% | 7.745,00 |