840,500€
-1,51%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 853,30 | 853,30 | 826,25 | 840,40 | -1,72% | 4.442,00 |
| 06.05.2024 | 823,50 | 855,50 | 823,30 | 855,10 | 3,64% | 68.259,00 |
| 03.05.2024 | 807,00 | 828,90 | 799,00 | 825,10 | 3,16% | 48.855,00 |
| 02.05.2024 | 784,80 | 804,00 | 779,30 | 799,80 | -1,43% | 73.152,00 |
| 30.04.2024 | 819,90 | 828,70 | 808,20 | 811,40 | -0,87% | 52.047,00 |
| 29.04.2024 | 825,10 | 828,70 | 797,60 | 818,50 | -0,24% | 70.274,00 |
| 26.04.2024 | 786,00 | 824,90 | 777,10 | 820,50 | 6,50% | 83.558,00 |
| 25.04.2024 | 730,20 | 776,00 | 727,10 | 770,40 | 3,55% | 77.880,00 |
| 24.04.2024 | 787,00 | 792,50 | 740,70 | 744,00 | -3,34% | 102.067,00 |
| 23.04.2024 | 749,50 | 773,00 | 747,00 | 769,70 | 3,14% | 91.089,00 |
| 22.04.2024 | 728,10 | 750,90 | 718,10 | 746,30 | 4,14% | 152.532,00 |
| 19.04.2024 | 784,50 | 798,60 | 710,10 | 716,60 | -9,96% | 155.185,00 |
| 18.04.2024 | 805,00 | 809,70 | 775,00 | 795,90 | 0,94% | 56.750,00 |
| 17.04.2024 | 818,70 | 833,70 | 787,00 | 788,50 | -4,18% | 72.449,00 |
| 16.04.2024 | 807,20 | 828,60 | 799,00 | 822,90 | 1,59% | 50.205,00 |
| 15.04.2024 | 825,00 | 851,70 | 808,60 | 810,00 | -2,29% | 86.754,00 |
| 12.04.2024 | 848,20 | 852,10 | 822,70 | 829,00 | -1,77% | 68.638,00 |
| 11.04.2024 | 812,00 | 845,60 | 805,10 | 843,90 | 4,06% | 69.614,00 |
| 10.04.2024 | 780,00 | 812,70 | 773,10 | 811,00 | 3,29% | 66.527,00 |
| 09.04.2024 | 801,00 | 804,90 | 764,90 | 785,20 | -2,09% | 92.772,00 |
| 08.04.2024 | 812,90 | 820,90 | 799,50 | 802,00 | -1,29% | 37.612,00 |
| 05.04.2024 | 795,00 | 816,20 | 795,00 | 812,50 | 2,36% | 73.781,00 |
| 04.04.2024 | 824,10 | 833,70 | 793,00 | 793,80 | -3,31% | 69.673,00 |
| 03.04.2024 | 823,40 | 835,80 | 819,20 | 821,00 | -1,17% | 41.252,00 |
| 02.04.2024 | 840,00 | 842,90 | 813,90 | 830,70 | -0,60% | 74.358,00 |
| 28.03.2024 | 835,20 | 843,90 | 825,30 | 835,70 | 0,47% | 44.370,00 |
| 27.03.2024 | 864,90 | 865,50 | 823,60 | 831,80 | -3,12% | 105.131,00 |
| 26.03.2024 | 879,70 | 888,00 | 852,40 | 858,60 | -2,10% | 91.939,00 |
| 25.03.2024 | 874,00 | 892,20 | 861,30 | 877,00 | 0,79% | 128.868,00 |
| 22.03.2024 | 846,00 | 876,90 | 839,20 | 870,10 | 3,42% | 130.962,00 |
| 21.03.2024 | 837,60 | 852,60 | 831,00 | 841,30 | 1,20% | 111.474,00 |
| 20.03.2024 | 824,10 | 832,80 | 812,70 | 831,30 | 1,54% | 75.946,00 |
| 19.03.2024 | 807,00 | 832,90 | 783,50 | 818,70 | 0,80% | 134.830,00 |
| 18.03.2024 | 820,00 | 848,60 | 801,30 | 812,20 | 0,71% | 129.234,00 |
| 15.03.2024 | 804,40 | 822,00 | 793,10 | 806,50 | 0,20% | 92.763,00 |
| 14.03.2024 | 832,70 | 834,00 | 795,50 | 804,90 | -2,75% | 94.230,00 |
| 13.03.2024 | 854,50 | 860,20 | 809,20 | 827,70 | -2,46% | 152.580,00 |
| 12.03.2024 | 797,10 | 849,40 | 790,30 | 848,60 | 8,20% | 155.934,00 |
| 11.03.2024 | 778,00 | 820,20 | 772,30 | 784,30 | -2,08% | 242.332,00 |
| 08.03.2024 | 866,40 | 889,30 | 791,10 | 801,00 | -5,45% | 359.481,00 |
| 07.03.2024 | 815,80 | 847,30 | 813,60 | 847,20 | 4,14% | 157.419,00 |
| 06.03.2024 | 791,90 | 822,50 | 790,10 | 813,50 | 2,69% | 145.970,00 |
| 05.03.2024 | 787,00 | 798,10 | 766,10 | 792,20 | 0,87% | 144.184,00 |
| 04.03.2024 | 765,90 | 807,70 | 765,20 | 785,40 | 3,49% | 169.815,00 |
| 01.03.2024 | 739,90 | 759,50 | 735,20 | 758,90 | 3,42% | 99.670,00 |
| 29.02.2024 | 712,00 | 740,00 | 711,60 | 733,80 | 2,34% | 72.896,00 |
| 28.02.2024 | 725,70 | 728,40 | 711,80 | 717,00 | -1,32% | 65.874,00 |
| 27.02.2024 | 728,50 | 733,10 | 712,10 | 726,60 | -0,41% | 72.075,00 |
| 26.02.2024 | 729,00 | 742,90 | 724,10 | 729,60 | 0,08% | 116.428,00 |
| 23.02.2024 | 742,00 | 759,80 | 716,80 | 729,00 | 0,51% | 246.384,00 |
| 22.02.2024 | 690,00 | 726,20 | 686,90 | 725,30 | 16,35% | 463.260,00 |
| 21.02.2024 | 629,00 | 637,40 | 612,40 | 623,40 | -2,97% | 181.878,00 |
| 20.02.2024 | 676,40 | 676,40 | 627,00 | 642,50 | -5,64% | 245.284,00 |
| 19.02.2024 | 678,00 | 682,90 | 673,60 | 680,90 | 1,07% | 64.561,00 |
| 16.02.2024 | 681,50 | 691,80 | 672,90 | 673,70 | -0,16% | 107.778,00 |
| 15.02.2024 | 689,10 | 693,90 | 671,70 | 674,80 | -2,00% | 98.810,00 |
| 14.02.2024 | 678,10 | 692,60 | 670,50 | 688,60 | 2,27% | 102.670,00 |
| 13.02.2024 | 673,00 | 685,10 | 652,10 | 673,30 | 0,37% | 123.363,00 |
| 12.02.2024 | 671,90 | 692,10 | 661,10 | 670,80 | 0,31% | 141.389,00 |
| 09.02.2024 | 647,00 | 669,20 | 645,00 | 668,70 | 3,39% | 88.866,00 |
| 08.02.2024 | 654,90 | 657,90 | 644,50 | 646,80 | -0,58% | 98.089,00 |
| 07.02.2024 | 628,00 | 651,80 | 626,20 | 650,60 | 2,72% | 84.942,00 |
| 06.02.2024 | 655,80 | 664,00 | 616,60 | 633,40 | -1,80% | 238.486,00 |
| 05.02.2024 | 616,00 | 646,60 | 615,10 | 645,00 | 5,22% | 173.981,00 |
| 02.02.2024 | 587,70 | 617,40 | 585,90 | 613,00 | 5,74% | 105.535,00 |
| 01.02.2024 | 571,60 | 581,40 | 569,70 | 579,70 | 1,81% | 45.865,00 |
| 31.01.2024 | 568,90 | 573,10 | 559,10 | 569,40 | -1,73% | 80.820,00 |
| 30.01.2024 | 581,20 | 585,40 | 574,60 | 579,40 | 0,50% | 67.463,00 |
| 29.01.2024 | 565,50 | 576,50 | 563,90 | 576,50 | 2,54% | 61.239,00 |
| 26.01.2024 | 557,00 | 568,50 | 550,10 | 562,20 | -1,13% | 81.332,00 |
| 25.01.2024 | 569,00 | 578,20 | 562,00 | 568,60 | 0,82% | 113.398,00 |
| 24.01.2024 | 555,00 | 576,40 | 549,00 | 564,00 | 2,16% | 97.813,00 |
| 23.01.2024 | 549,70 | 552,30 | 540,00 | 552,10 | 0,62% | 40.266,00 |
| 22.01.2024 | 552,00 | 554,90 | 542,70 | 548,70 | 0,46% | 117.935,00 |
| 19.01.2024 | 529,40 | 546,20 | 526,60 | 546,20 | 3,92% | 101.390,00 |
| 18.01.2024 | 520,00 | 530,70 | 517,00 | 525,60 | 2,00% | 93.729,00 |
| 17.01.2024 | 515,90 | 521,90 | 504,20 | 515,30 | -0,64% | 100.194,00 |
| 16.01.2024 | 501,00 | 522,40 | 496,40 | 518,60 | 3,33% | 86.937,00 |
| 15.01.2024 | 501,00 | 505,00 | 500,40 | 501,90 | 0,44% | 47.431,00 |
| 12.01.2024 | 498,00 | 500,80 | 495,10 | 499,70 | -0,06% | 51.464,00 |
| 11.01.2024 | 498,10 | 504,50 | 489,15 | 500,00 | 0,88% | 111.946,00 |
| 10.01.2024 | 485,90 | 497,85 | 485,90 | 495,65 | 1,94% | 74.178,00 |
| 09.01.2024 | 476,50 | 497,05 | 472,50 | 486,20 | 2,04% | 138.179,00 |
| 08.01.2024 | 450,00 | 476,70 | 445,40 | 476,50 | 6,24% | 100.918,00 |
| 05.01.2024 | 439,85 | 451,05 | 437,65 | 448,50 | 2,26% | 42.959,00 |
| 04.01.2024 | 436,95 | 442,60 | 434,30 | 438,60 | 0,68% | 45.097,00 |
| 03.01.2024 | 439,95 | 441,30 | 432,50 | 435,65 | -1,10% | 48.901,00 |
| 02.01.2024 | 449,00 | 450,95 | 434,55 | 440,50 | -2,08% | 60.920,00 |
| 29.12.2023 | 449,75 | 449,90 | 447,55 | 449,85 | 0,53% | 11.252,00 |
| 28.12.2023 | 446,05 | 450,45 | 445,05 | 447,50 | 0,56% | 40.501,00 |
| 27.12.2023 | 447,55 | 448,20 | 442,30 | 445,00 | 0,37% | 28.590,00 |
| 22.12.2023 | 443,85 | 447,50 | 440,60 | 443,35 | -0,44% | 31.170,00 |
| 21.12.2023 | 441,60 | 446,95 | 441,00 | 445,30 | 1,18% | 39.890,00 |
| 20.12.2023 | 452,00 | 456,00 | 440,10 | 440,10 | -2,56% | 46.148,00 |
| 19.12.2023 | 457,95 | 459,60 | 445,65 | 451,65 | -1,48% | 49.090,00 |
| 18.12.2023 | 448,05 | 461,85 | 447,70 | 458,45 | 2,08% | 51.431,00 |
| 15.12.2023 | 440,00 | 452,60 | 438,60 | 449,10 | 2,20% | 65.834,00 |
| 14.12.2023 | 446,00 | 447,35 | 431,55 | 439,45 | -0,58% | 37.234,00 |
| 13.12.2023 | 441,55 | 450,25 | 439,40 | 442,00 | 0,17% | 58.421,00 |
| 12.12.2023 | 432,05 | 441,25 | 426,65 | 441,25 | 1,88% | 35.887,00 |