Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 536,38 | 553,82 | 0,00 | 548,34 | 3,12% | - |
| 25.02.2021 | 561,68 | 562,15 | 0,00 | 531,75 | -8,34% | - |
| 24.02.2021 | 557,22 | 580,22 | 555,59 | 580,12 | 2,57% | - |
| 23.02.2021 | 555,48 | 569,52 | 0,00 | 565,56 | -1,56% | - |
| 22.02.2021 | 598,53 | 599,30 | 573,27 | 574,53 | -3,80% | - |
| 19.02.2021 | 599,09 | 607,09 | 593,84 | 597,20 | 0,71% | - |
| 18.02.2021 | 586,00 | 594,84 | 583,27 | 593,00 | -0,53% | - |
| 17.02.2021 | 596,99 | 601,06 | 591,31 | 596,16 | -2,72% | - |
| 16.02.2021 | 609,40 | 614,82 | 600,65 | 612,83 | 2,36% | - |
| 12.02.2021 | 607,23 | 611,54 | 591,09 | 598,70 | -1,86% | - |
| 11.02.2021 | 607,03 | 610,87 | 599,63 | 610,04 | 3,25% | - |
| 10.02.2021 | 580,87 | 596,09 | 0,00 | 590,85 | 3,55% | - |
| 09.02.2021 | 578,52 | 579,59 | 569,08 | 570,58 | -1,24% | - |
| 08.02.2021 | 562,15 | 578,89 | 561,83 | 577,74 | 6,29% | - |
| 05.02.2021 | 544,41 | 546,74 | 541,90 | 543,55 | -0,55% | - |
| 04.02.2021 | 537,96 | 546,70 | 0,00 | 546,58 | 1,03% | - |
| 03.02.2021 | 546,40 | 550,75 | 540,91 | 541,00 | -0,21% | - |
| 02.02.2021 | 532,65 | 542,81 | 531,41 | 542,11 | 2,41% | - |
| 01.02.2021 | 521,35 | 530,78 | 516,83 | 529,35 | 1,92% | - |
| 29.01.2021 | 532,21 | 533,34 | 516,89 | 519,39 | -0,50% | - |
| 28.01.2021 | 524,90 | 533,55 | 0,00 | 522,03 | 1,01% | - |
| 27.01.2021 | 525,48 | 526,43 | 0,00 | 516,81 | -3,83% | - |
| 26.01.2021 | 541,35 | 544,59 | 535,59 | 537,40 | -1,62% | - |
| 25.01.2021 | 547,10 | 547,30 | 530,29 | 546,24 | -0,39% | - |
| 22.01.2021 | 548,40 | 553,66 | 546,52 | 548,38 | -1,10% | - |
| 21.01.2021 | 542,22 | 559,87 | 540,10 | 554,50 | 3,76% | - |
| 20.01.2021 | 532,92 | 537,22 | 528,22 | 534,41 | 2,58% | - |
| 19.01.2021 | 517,67 | 521,72 | 513,79 | 520,97 | 1,28% | - |
| 15.01.2021 | 514,45 | 514,59 | 0,00 | 514,40 | -2,56% | - |
| 14.01.2021 | 538,45 | 538,65 | 0,00 | 527,92 | -2,45% | - |
| 13.01.2021 | 539,13 | 544,18 | 536,76 | 541,17 | 0,36% | - |
| 12.01.2021 | 538,34 | 546,23 | 0,00 | 539,25 | -1,03% | - |
| 11.01.2021 | 545,05 | 545,05 | 0,00 | 544,85 | 2,61% | - |
| 08.01.2021 | 525,22 | 531,60 | 0,00 | 531,00 | -0,53% | - |
| 07.01.2021 | 534,23 | 534,23 | 0,00 | 533,85 | 5,78% | - |
| 06.01.2021 | 504,26 | 504,68 | 0,00 | 504,68 | -5,87% | - |
| 05.01.2021 | 536,21 | 536,27 | 536,16 | 536,16 | 2,22% | - |
| 04.01.2021 | 524,16 | 524,51 | 524,14 | 524,51 | 0,51% | - |
| 31.12.2020 | 522,58 | 525,44 | 516,63 | 521,86 | -0,78% | - |
| 30.12.2020 | 519,36 | 528,51 | 516,02 | 525,96 | 1,54% | - |
| 29.12.2020 | 518,84 | 520,89 | 513,70 | 518,01 | 0,37% | - |
| 28.12.2020 | 512,67 | 518,15 | 512,67 | 516,11 | -0,61% | - |
| 24.12.2020 | 521,57 | 523,24 | 517,59 | 519,30 | -0,18% | - |
| 23.12.2020 | 520,66 | 520,66 | 0,00 | 520,25 | -2,03% | - |
| 22.12.2020 | 530,91 | 531,04 | 530,74 | 531,04 | -0,38% | - |
| 21.12.2020 | 532,00 | 533,08 | 532,00 | 533,08 | 0,64% | - |
| 18.12.2020 | 529,64 | 531,03 | 526,42 | 529,71 | 0,04% | - |
| 17.12.2020 | 532,07 | 534,35 | 527,22 | 529,48 | -0,05% | - |
| 16.12.2020 | 530,61 | 533,36 | 528,51 | 529,72 | -0,90% | - |
| 15.12.2020 | 534,47 | 535,67 | 527,55 | 534,52 | 0,41% | - |
| 14.12.2020 | 533,83 | 534,40 | 528,53 | 532,35 | 2,24% | - |
| 11.12.2020 | 518,82 | 522,93 | 512,99 | 520,68 | 0,43% | - |
| 10.12.2020 | 520,55 | 522,64 | 515,48 | 518,44 | 0,08% | - |
| 09.12.2020 | 532,36 | 536,49 | 514,78 | 518,04 | -3,02% | - |
| 08.12.2020 | 531,99 | 542,47 | 531,96 | 534,16 | -1,57% | - |
| 07.12.2020 | 545,58 | 550,00 | 537,48 | 542,66 | 0,05% | - |
| 04.12.2020 | 537,56 | 543,04 | 536,86 | 542,40 | 1,13% | - |
| 03.12.2020 | 541,09 | 542,00 | 533,16 | 536,34 | -1,33% | - |
| 02.12.2020 | 539,21 | 546,88 | 539,00 | 543,60 | 1,52% | - |
| 01.12.2020 | 535,15 | 538,38 | 534,76 | 535,47 | 1,32% | - |
| 30.11.2020 | 535,50 | 538,00 | 528,11 | 528,51 | -0,19% | - |
| 27.11.2020 | 533,77 | 535,52 | 526,84 | 529,53 | 0,00% | - |
| 25.11.2020 | 525,34 | 530,79 | 524,39 | 529,51 | 2,14% | - |
| 24.11.2020 | 518,17 | 518,39 | 0,00 | 518,39 | -1,30% | - |
| 23.11.2020 | 525,53 | 525,56 | 525,23 | 525,23 | 0,36% | - |
| 20.11.2020 | 524,12 | 524,12 | 0,00 | 523,34 | -2,65% | - |
| 19.11.2020 | 529,98 | 539,47 | 526,38 | 537,60 | 0,13% | - |
| 18.11.2020 | 536,46 | 544,20 | 0,00 | 536,92 | 0,03% | - |
| 17.11.2020 | 539,11 | 543,84 | 532,77 | 536,76 | -0,76% | - |
| 16.11.2020 | 540,55 | 540,89 | 0,00 | 540,89 | 1,68% | - |
| 13.11.2020 | 536,36 | 536,36 | 522,41 | 531,94 | -1,20% | - |
| 12.11.2020 | 538,20 | 538,41 | 538,20 | 538,41 | 0,30% | - |
| 11.11.2020 | 528,75 | 537,30 | 523,76 | 536,78 | 5,31% | - |
| 10.11.2020 | 0,00 | 527,58 | 0,00 | 509,70 | -7,01% | - |
| 09.11.2020 | 0,00 | 587,48 | 0,00 | 548,10 | -5,89% | - |
| 06.11.2020 | 556,72 | 583,51 | 556,26 | 582,43 | 2,81% | - |
| 05.11.2020 | 570,02 | 573,46 | 0,00 | 566,53 | 2,68% | - |
| 04.11.2020 | 0,00 | 553,03 | 0,00 | 551,76 | 5,93% | - |
| 03.11.2020 | 520,88 | 520,88 | 520,88 | 520,88 | 4,15% | - |
| 02.11.2020 | 0,00 | 513,07 | 0,00 | 500,14 | 0,06% | - |
| 30.10.2020 | 512,16 | 512,92 | 0,00 | 499,83 | -4,61% | - |
| 29.10.2020 | 517,59 | 527,65 | 516,65 | 523,96 | 3,53% | - |
| 28.10.2020 | 506,08 | 506,08 | 506,08 | 506,08 | -5,55% | - |
| 27.10.2020 | 535,94 | 535,95 | 535,80 | 535,81 | 2,02% | - |
| 26.10.2020 | 540,75 | 541,83 | 522,02 | 525,19 | -3,37% | - |
| 23.10.2020 | 0,00 | 543,59 | 0,00 | 543,50 | 1,74% | - |
| 22.10.2020 | 0,00 | 544,20 | 0,00 | 534,22 | -1,22% | - |
| 21.10.2020 | 0,00 | 551,34 | 0,00 | 540,81 | -0,88% | - |
| 20.10.2020 | 0,00 | 551,89 | 0,00 | 545,62 | 1,07% | - |
| 19.10.2020 | 0,00 | 556,22 | 0,00 | 539,86 | -2,27% | - |
| 16.10.2020 | 0,00 | 563,84 | 0,00 | 552,39 | -1,17% | - |
| 15.10.2020 | 559,51 | 560,19 | 551,91 | 558,91 | -0,83% | - |
| 14.10.2020 | 0,00 | 569,36 | 0,00 | 563,60 | -1,13% | - |
| 13.10.2020 | 565,79 | 573,91 | 563,16 | 570,06 | 0,19% | - |
| 12.10.2020 | 0,00 | 573,79 | 0,00 | 568,99 | 3,46% | - |
| 09.10.2020 | 551,06 | 551,70 | 546,44 | 549,96 | -0,59% | - |
| 08.10.2020 | 553,42 | 557,03 | 550,39 | 553,22 | -0,95% | - |
| 07.10.2020 | 560,63 | 561,21 | 554,63 | 558,53 | 1,62% | - |
| 06.10.2020 | 549,63 | 549,63 | 549,63 | 549,63 | 0,77% | - |
| 05.10.2020 | 0,00 | 545,65 | 0,00 | 545,44 | 4,15% | - |