800,250€
-1,95%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 785,80 | 802,70 | 779,00 | 802,70 | -1,65% | 2.133,00 |
| 30.04.2024 | 820,60 | 826,60 | 810,70 | 816,20 | 0,77% | 1.485,00 |
| 29.04.2024 | 826,30 | 826,30 | 800,00 | 810,00 | -0,84% | 4.261,00 |
| 26.04.2024 | 785,20 | 824,90 | 777,80 | 816,90 | 6,17% | 9.078,00 |
| 25.04.2024 | 728,10 | 775,10 | 728,10 | 769,40 | 3,23% | 3.411,00 |
| 24.04.2024 | 787,20 | 792,40 | 742,20 | 745,30 | -3,21% | 7.914,00 |
| 23.04.2024 | 748,30 | 772,00 | 747,80 | 770,00 | 3,12% | 4.249,00 |
| 22.04.2024 | 726,20 | 750,00 | 719,20 | 746,70 | 4,81% | 10.036,00 |
| 19.04.2024 | 781,90 | 795,80 | 710,00 | 712,40 | -10,60% | 12.119,00 |
| 18.04.2024 | 802,90 | 809,10 | 774,20 | 796,90 | 0,80% | 5.111,00 |
| 17.04.2024 | 815,10 | 832,20 | 786,90 | 790,60 | -4,37% | 2.812,00 |
| 16.04.2024 | 805,80 | 828,00 | 799,40 | 826,70 | 1,92% | 4.394,00 |
| 15.04.2024 | 822,00 | 850,90 | 809,00 | 811,10 | -2,05% | 3.871,00 |
| 12.04.2024 | 848,50 | 851,00 | 824,00 | 828,10 | -2,02% | 4.774,00 |
| 11.04.2024 | 811,10 | 845,20 | 807,20 | 845,20 | 4,24% | 3.476,00 |
| 10.04.2024 | 778,20 | 811,50 | 774,60 | 810,80 | 3,72% | 5.764,00 |
| 09.04.2024 | 797,00 | 804,70 | 764,30 | 781,70 | -2,53% | 8.452,00 |
| 08.04.2024 | 810,00 | 820,00 | 799,90 | 802,00 | -1,30% | 5.429,00 |
| 05.04.2024 | 798,10 | 816,00 | 796,10 | 812,60 | 2,48% | 7.049,00 |
| 04.04.2024 | 824,90 | 832,50 | 792,90 | 792,90 | -3,72% | 4.025,00 |
| 03.04.2024 | 822,50 | 835,40 | 819,30 | 823,50 | -0,87% | 4.433,00 |
| 02.04.2024 | 839,70 | 842,90 | 813,80 | 830,70 | -0,66% | 5.240,00 |
| 28.03.2024 | 834,60 | 843,00 | 826,00 | 836,20 | 0,53% | 4.340,00 |
| 27.03.2024 | 863,60 | 865,00 | 825,00 | 831,80 | -3,18% | 6.955,00 |
| 26.03.2024 | 878,10 | 885,80 | 854,40 | 859,10 | -2,03% | 5.927,00 |
| 25.03.2024 | 875,80 | 892,00 | 862,10 | 876,90 | 0,82% | 8.475,00 |
| 22.03.2024 | 846,70 | 876,50 | 839,70 | 869,80 | 3,54% | 6.724,00 |
| 21.03.2024 | 840,00 | 852,00 | 830,50 | 840,10 | 0,95% | 5.714,00 |
| 20.03.2024 | 825,50 | 832,20 | 813,40 | 832,20 | 1,56% | 3.478,00 |
| 19.03.2024 | 806,50 | 832,80 | 783,30 | 819,40 | 1,17% | 10.617,00 |
| 18.03.2024 | 820,00 | 848,00 | 802,90 | 809,90 | 0,42% | 8.139,00 |
| 15.03.2024 | 802,00 | 821,30 | 793,40 | 806,50 | 0,05% | 4.416,00 |
| 14.03.2024 | 830,00 | 832,80 | 796,70 | 806,10 | -2,61% | 6.844,00 |
| 13.03.2024 | 852,30 | 859,60 | 810,00 | 827,70 | -2,50% | 9.343,00 |
| 12.03.2024 | 798,90 | 848,90 | 791,20 | 848,90 | 8,32% | 6.653,00 |
| 11.03.2024 | 776,20 | 819,90 | 774,90 | 783,70 | -2,04% | 13.879,00 |
| 08.03.2024 | 868,90 | 889,10 | 791,00 | 800,00 | -5,39% | 24.492,00 |
| 07.03.2024 | 815,40 | 847,10 | 814,10 | 845,60 | 4,18% | 9.855,00 |
| 06.03.2024 | 792,20 | 821,90 | 792,20 | 811,70 | 2,66% | 7.463,00 |
| 05.03.2024 | 787,70 | 797,80 | 766,70 | 790,70 | 0,96% | 6.243,00 |
| 04.03.2024 | 769,50 | 807,10 | 765,60 | 783,20 | 3,43% | 14.350,00 |
| 01.03.2024 | 739,90 | 758,40 | 736,10 | 757,20 | 2,38% | 6.080,00 |
| 29.02.2024 | 713,00 | 740,10 | 712,00 | 739,60 | 3,14% | 5.013,00 |
| 28.02.2024 | 724,10 | 727,90 | 713,60 | 717,10 | -1,33% | 5.481,00 |
| 27.02.2024 | 730,00 | 733,20 | 712,60 | 726,80 | -0,59% | 4.429,00 |
| 26.02.2024 | 730,00 | 740,90 | 724,50 | 731,10 | 0,15% | 7.332,00 |
| 23.02.2024 | 745,00 | 757,80 | 719,10 | 730,00 | 0,59% | 14.253,00 |
| 22.02.2024 | 695,00 | 725,70 | 688,60 | 725,70 | 16,35% | 27.011,00 |
| 21.02.2024 | 623,00 | 635,30 | 613,30 | 623,70 | -2,74% | 13.323,00 |
| 20.02.2024 | 676,40 | 676,40 | 627,30 | 641,30 | -5,69% | 20.326,00 |
| 19.02.2024 | 679,00 | 682,10 | 674,00 | 680,00 | 0,76% | 4.924,00 |
| 16.02.2024 | 680,00 | 690,00 | 674,50 | 674,90 | 0,18% | 3.784,00 |
| 15.02.2024 | 691,40 | 693,80 | 672,00 | 673,70 | -2,11% | 5.041,00 |
| 14.02.2024 | 678,90 | 692,00 | 671,70 | 688,20 | 2,38% | 7.263,00 |
| 13.02.2024 | 675,00 | 684,50 | 652,40 | 672,20 | 0,18% | 10.073,00 |
| 12.02.2024 | 673,00 | 690,40 | 665,00 | 671,00 | 0,30% | 7.666,00 |
| 09.02.2024 | 645,10 | 669,00 | 645,10 | 669,00 | 3,26% | 6.209,00 |
| 08.02.2024 | 656,30 | 657,90 | 645,40 | 647,90 | -0,26% | 3.256,00 |
| 07.02.2024 | 630,00 | 650,50 | 627,30 | 649,60 | 2,32% | 5.518,00 |
| 06.02.2024 | 658,00 | 664,00 | 616,80 | 634,90 | -1,55% | 15.694,00 |
| 05.02.2024 | 617,00 | 646,00 | 615,50 | 644,90 | 5,41% | 10.744,00 |
| 02.02.2024 | 587,40 | 616,90 | 586,30 | 611,80 | 5,36% | 4.445,00 |
| 01.02.2024 | 571,90 | 580,70 | 570,00 | 580,70 | 1,54% | 2.375,00 |
| 31.01.2024 | 568,90 | 571,90 | 559,90 | 571,90 | -1,29% | 3.493,00 |
| 30.01.2024 | 581,00 | 585,20 | 575,00 | 579,40 | 0,50% | 3.543,00 |
| 29.01.2024 | 564,10 | 576,50 | 564,00 | 576,50 | 2,53% | 5.455,00 |
| 26.01.2024 | 556,00 | 568,20 | 554,50 | 562,30 | -1,04% | 4.374,00 |
| 25.01.2024 | 570,00 | 577,50 | 562,70 | 568,20 | 0,35% | 5.284,00 |
| 24.01.2024 | 557,00 | 576,00 | 550,00 | 566,20 | 2,57% | 5.249,00 |
| 23.01.2024 | 551,50 | 552,00 | 540,00 | 552,00 | 0,60% | 2.935,00 |
| 22.01.2024 | 552,00 | 554,60 | 543,40 | 548,70 | 0,49% | 6.010,00 |
| 19.01.2024 | 529,30 | 546,00 | 529,00 | 546,00 | 4,16% | 6.148,00 |
| 18.01.2024 | 519,00 | 530,00 | 517,10 | 524,20 | 2,10% | 6.032,00 |
| 17.01.2024 | 516,00 | 521,90 | 504,80 | 513,40 | -0,56% | 4.192,00 |
| 16.01.2024 | 501,00 | 521,60 | 496,85 | 516,30 | 2,77% | 4.387,00 |
| 15.01.2024 | 501,80 | 505,00 | 500,80 | 502,40 | 0,59% | 3.095,00 |
| 12.01.2024 | 499,80 | 500,20 | 495,65 | 499,45 | -0,31% | 2.712,00 |
| 11.01.2024 | 498,00 | 504,00 | 489,95 | 501,00 | 1,54% | 4.405,00 |
| 10.01.2024 | 487,35 | 497,05 | 487,35 | 493,40 | 1,36% | 5.046,00 |
| 09.01.2024 | 476,45 | 496,55 | 474,00 | 486,80 | 2,13% | 4.256,00 |
| 08.01.2024 | 449,75 | 476,65 | 446,05 | 476,65 | 6,44% | 4.322,00 |
| 05.01.2024 | 440,35 | 450,40 | 437,80 | 447,80 | 1,58% | 1.316,00 |
| 04.01.2024 | 437,70 | 442,10 | 435,00 | 440,85 | 1,37% | 1.690,00 |
| 03.01.2024 | 439,00 | 440,40 | 433,00 | 434,90 | -1,16% | 3.101,00 |
| 02.01.2024 | 450,00 | 450,80 | 434,70 | 440,00 | -2,16% | 2.633,00 |
| 29.12.2023 | 449,75 | 449,75 | 447,50 | 449,70 | 0,37% | 1.176,00 |
| 28.12.2023 | 445,00 | 450,00 | 445,00 | 448,05 | 0,89% | 2.865,00 |
| 27.12.2023 | 448,50 | 448,50 | 442,50 | 444,10 | 0,50% | 1.447,00 |
| 22.12.2023 | 444,95 | 447,15 | 441,90 | 441,90 | -0,79% | 2.255,00 |
| 21.12.2023 | 443,00 | 446,15 | 441,70 | 445,40 | 0,63% | 2.161,00 |
| 20.12.2023 | 452,65 | 455,45 | 441,95 | 442,60 | -1,97% | 3.968,00 |
| 19.12.2023 | 458,50 | 459,45 | 447,35 | 451,50 | -1,94% | 2.884,00 |
| 18.12.2023 | 448,95 | 460,70 | 447,55 | 460,45 | 2,53% | 5.064,00 |
| 15.12.2023 | 440,00 | 452,15 | 439,20 | 449,10 | 2,53% | 3.740,00 |
| 14.12.2023 | 446,05 | 447,15 | 433,85 | 438,00 | -1,63% | 1.268,00 |
| 13.12.2023 | 442,95 | 450,05 | 439,50 | 445,25 | 1,19% | 1.454,00 |
| 12.12.2023 | 431,00 | 440,00 | 431,00 | 440,00 | 1,38% | 1.103,00 |
| 11.12.2023 | 438,50 | 444,10 | 427,05 | 434,00 | -1,98% | 3.581,00 |
| 08.12.2023 | 430,35 | 443,15 | 430,35 | 442,75 | 2,88% | 1.535,00 |
| 07.12.2023 | 421,95 | 430,65 | 420,70 | 430,35 | 1,38% | 2.290,00 |