836,100€
0,41%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 835,90 | 844,10 | 825,30 | 836,10 | 0,41% | 44.338,00 |
27.03.2024 | 863,60 | 865,50 | 823,60 | 832,70 | -2,97% | 105.080,00 |
26.03.2024 | 880,60 | 888,00 | 852,40 | 858,20 | -2,12% | 91.930,00 |
25.03.2024 | 874,40 | 892,45 | 861,30 | 876,75 | 0,76% | 128.758,00 |
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 |
11.12.2023 | 438,80 | 444,45 | 426,40 | 433,10 | -1,88% | 40.781,00 |
08.12.2023 | 431,95 | 443,30 | 430,05 | 441,40 | 2,31% | 54.331,00 |
07.12.2023 | 421,95 | 431,70 | 420,20 | 431,45 | 2,22% | 30.589,00 |
06.12.2023 | 435,00 | 438,20 | 422,10 | 422,10 | -2,10% | 40.576,00 |
05.12.2023 | 416,05 | 431,65 | 414,05 | 431,15 | 2,67% | 45.258,00 |
04.12.2023 | 428,50 | 428,95 | 416,50 | 419,95 | -2,30% | 60.654,00 |
01.12.2023 | 427,40 | 433,75 | 425,05 | 429,85 | -0,01% | 37.906,00 |
30.11.2023 | 438,30 | 443,10 | 426,10 | 429,90 | -2,13% | 40.696,00 |
29.11.2023 | 436,35 | 444,15 | 435,50 | 439,25 | 0,98% | 31.322,00 |
28.11.2023 | 440,90 | 442,20 | 432,75 | 435,00 | -1,20% | 21.960,00 |
27.11.2023 | 436,35 | 443,50 | 433,50 | 440,30 | 0,91% | 61.152,00 |
24.11.2023 | 442,95 | 447,45 | 435,50 | 436,35 | -2,62% | 86.328,00 |
23.11.2023 | 447,60 | 450,35 | 447,00 | 448,10 | 0,09% | 33.339,00 |
22.11.2023 | 448,90 | 464,95 | 439,80 | 447,70 | -2,30% | 182.397,00 |
21.11.2023 | 461,20 | 462,30 | 450,05 | 458,25 | -0,61% | 83.020,00 |
20.11.2023 | 451,95 | 461,85 | 450,20 | 461,05 | 2,00% | 64.903,00 |
17.11.2023 | 455,75 | 458,45 | 450,30 | 452,00 | -0,91% | 43.622,00 |
16.11.2023 | 450,35 | 456,35 | 444,70 | 456,15 | 1,27% | 47.533,00 |
15.11.2023 | 458,90 | 461,70 | 444,70 | 450,45 | -1,26% | 80.474,00 |
14.11.2023 | 456,95 | 461,95 | 452,85 | 456,20 | 0,46% | 52.021,00 |
13.11.2023 | 451,70 | 458,85 | 449,05 | 454,10 | 0,35% | 60.674,00 |
10.11.2023 | 437,70 | 453,90 | 435,95 | 452,50 | 2,76% | 83.216,00 |
09.11.2023 | 434,00 | 450,25 | 433,75 | 440,35 | 1,32% | 81.826,00 |
08.11.2023 | 429,05 | 437,55 | 428,30 | 434,60 | 1,15% | 40.331,00 |
07.11.2023 | 426,45 | 432,55 | 423,65 | 429,65 | 0,81% | 40.894,00 |