836,050€
0,51%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.12.2023 | 435,00 | 438,05 | 424,20 | 424,50 | -1,03% | 2.071,00 |
05.12.2023 | 418,00 | 429,50 | 414,70 | 428,90 | 2,12% | 1.822,00 |
04.12.2023 | 428,00 | 428,80 | 417,10 | 420,00 | -2,37% | 6.206,00 |
01.12.2023 | 426,15 | 432,85 | 425,00 | 430,20 | 0,48% | 4.312,00 |
30.11.2023 | 440,45 | 444,00 | 425,90 | 428,15 | -2,36% | 4.582,00 |
29.11.2023 | 435,55 | 442,75 | 435,55 | 438,50 | 1,20% | 1.848,00 |
28.11.2023 | 440,90 | 441,20 | 433,00 | 433,30 | -1,88% | 3.108,00 |
27.11.2023 | 436,90 | 442,10 | 433,10 | 441,60 | 1,10% | 1.581,00 |
24.11.2023 | 444,00 | 446,00 | 435,95 | 436,80 | -2,58% | 2.315,00 |
23.11.2023 | 446,20 | 450,05 | 446,20 | 448,35 | 0,07% | 1.795,00 |
22.11.2023 | 450,10 | 464,60 | 440,05 | 448,05 | -2,00% | 2.992,00 |
21.11.2023 | 461,75 | 462,00 | 450,00 | 457,20 | -0,71% | 7.831,00 |
20.11.2023 | 450,65 | 461,20 | 450,65 | 460,45 | 2,02% | 3.360,00 |
17.11.2023 | 456,95 | 458,05 | 451,35 | 451,35 | -0,54% | 2.060,00 |
16.11.2023 | 448,10 | 453,80 | 444,80 | 453,80 | 0,81% | 1.816,00 |
15.11.2023 | 458,90 | 461,70 | 445,00 | 450,15 | -1,25% | 3.955,00 |
14.11.2023 | 456,95 | 461,90 | 453,00 | 455,85 | -0,34% | 5.065,00 |
13.11.2023 | 451,00 | 458,35 | 449,75 | 457,40 | 1,19% | 2.310,00 |
10.11.2023 | 438,20 | 453,00 | 435,95 | 452,00 | 3,00% | 11.249,00 |
09.11.2023 | 433,75 | 450,00 | 433,75 | 438,85 | 0,94% | 3.700,00 |
08.11.2023 | 429,85 | 437,40 | 429,30 | 434,75 | 1,16% | 2.657,00 |
07.11.2023 | 426,30 | 432,00 | 424,65 | 429,75 | 1,02% | 900,00 |