Börse:
299,685$
-2,92%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
299,530$
Ask:
299,839$
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 304,57 | 304,94 | 299,63 | 299,71 | -2,91% | - |
| 20.02.2020 | 312,77 | 316,32 | 296,35 | 308,70 | -1,91% | 20.117.000,00 |
| 19.02.2020 | 301,49 | 315,41 | 301,49 | 314,70 | 6,11% | 17.358.281,00 |
| 18.02.2020 | 285,64 | 297,31 | 284,86 | 296,57 | 2,34% | 15.547.025,00 |
| 14.02.2020 | 287,26 | 294,97 | 286,00 | 289,79 | 7,02% | 26.048.093,00 |
| 13.02.2020 | 270,21 | 273,48 | 269,11 | 270,78 | -0,65% | 13.200.384,00 |
| 12.02.2020 | 270,01 | 272,80 | 268,45 | 272,54 | 1,74% | 9.366.118,00 |
| 11.02.2020 | 267,32 | 272,50 | 264,83 | 267,89 | 1,87% | 15.963.922,00 |
| 10.02.2020 | 252,50 | 263,00 | 252,30 | 262,97 | 4,52% | 13.240.194,00 |
| 07.02.2020 | 252,64 | 253,53 | 250,57 | 251,59 | -1,04% | 4.743.803,00 |
| 06.02.2020 | 252,14 | 254,25 | 248,88 | 254,25 | 1,39% | 5.457.051,00 |
| 05.02.2020 | 251,99 | 252,40 | 247,41 | 250,76 | 1,47% | 5.205.502,00 |
| 04.02.2020 | 246,03 | 247,90 | 244,02 | 247,13 | 2,83% | 6.788.589,00 |
| 03.02.2020 | 235,70 | 241,11 | 235,45 | 240,33 | 1,65% | 6.398.205,00 |
| 31.01.2020 | 243,97 | 244,45 | 234,75 | 236,43 | -3,82% | 9.260.493,00 |
| 30.01.2020 | 241,61 | 246,35 | 239,40 | 245,81 | 0,11% | 7.262.590,00 |
| 29.01.2020 | 247,39 | 248,84 | 243,94 | 245,54 | -0,98% | 6.486.279,00 |
| 28.01.2020 | 242,85 | 249,27 | 240,71 | 247,97 | 3,23% | 7.774.401,00 |
| 27.01.2020 | 238,24 | 242,25 | 232,23 | 240,20 | -4,10% | 11.763.354,00 |
| 24.01.2020 | 257,50 | 259,50 | 248,30 | 250,48 | -0,94% | 9.337.839,00 |
| 23.01.2020 | 251,72 | 253,20 | 248,15 | 252,86 | 1,12% | 6.112.861,00 |
| 22.01.2020 | 249,76 | 253,59 | 249,00 | 250,05 | 0,85% | 5.980.967,00 |
| 21.01.2020 | 247,80 | 249,29 | 246,57 | 247,94 | -0,54% | 5.447.925,00 |
| 17.01.2020 | 249,70 | 250,00 | 247,37 | 249,28 | 0,14% | 6.344.764,00 |
| 16.01.2020 | 247,72 | 249,17 | 246,77 | 248,93 | 1,37% | 7.104.791,00 |
| 15.01.2020 | 247,79 | 248,69 | 244,53 | 245,57 | -0,69% | 6.577.636,00 |
| 14.01.2020 | 250,26 | 251,28 | 246,75 | 247,28 | -1,87% | 8.989.483,00 |
| 13.01.2020 | 247,66 | 252,99 | 246,75 | 251,98 | 3,14% | 8.008.451,00 |
| 10.01.2020 | 247,33 | 248,55 | 243,75 | 244,32 | 0,53% | 7.911.560,00 |
| 09.01.2020 | 243,85 | 245,93 | 240,86 | 243,02 | 1,10% | 6.386.053,00 |
| 08.01.2020 | 239,76 | 242,04 | 238,15 | 240,38 | 0,19% | 6.931.017,00 |
| 07.01.2020 | 238,20 | 241,77 | 236,39 | 239,93 | 1,21% | 7.980.144,00 |
| 06.01.2020 | 232,32 | 237,27 | 231,27 | 237,06 | 0,42% | 6.572.812,00 |
| 03.01.2020 | 235,10 | 237,83 | 234,10 | 236,07 | -1,60% | 5.144.308,00 |
| 02.01.2020 | 238,75 | 239,91 | 236,72 | 239,91 | 1,96% | 5.941.969,00 |
| 31.12.2019 | 230,90 | 235,68 | 230,13 | 235,30 | 1,28% | 5.780.283,00 |
| 30.12.2019 | 235,99 | 236,20 | 231,06 | 232,32 | -1,92% | 6.456.178,00 |
| 27.12.2019 | 239,80 | 240,34 | 235,81 | 236,87 | -0,97% | 6.370.251,00 |
| 26.12.2019 | 238,76 | 240,32 | 238,00 | 239,19 | 0,24% | 4.580.451,00 |
| 24.12.2019 | 238,20 | 239,31 | 236,82 | 238,62 | -0,08% | 3.471.597,00 |
| 23.12.2019 | 240,52 | 241,81 | 238,39 | 238,82 | -0,23% | 8.884.815,00 |
| 20.12.2019 | 238,13 | 240,39 | 237,36 | 239,37 | 1,66% | 15.084.607,00 |
| 19.12.2019 | 230,90 | 236,00 | 230,70 | 235,46 | 2,59% | 11.327.674,00 |
| 18.12.2019 | 229,69 | 231,94 | 229,35 | 229,51 | 0,53% | 8.606.969,00 |
| 17.12.2019 | 225,90 | 229,20 | 225,52 | 228,29 | 1,39% | 8.081.598,00 |
| 16.12.2019 | 225,90 | 228,06 | 224,77 | 225,15 | 0,52% | 8.032.684,00 |
| 13.12.2019 | 224,19 | 228,98 | 221,82 | 223,99 | -0,04% | 11.374.183,00 |
| 12.12.2019 | 216,18 | 224,80 | 215,82 | 224,07 | 3,10% | 10.152.084,00 |
| 11.12.2019 | 214,40 | 217,56 | 214,30 | 217,34 | 1,57% | 5.850.247,00 |
| 10.12.2019 | 213,38 | 216,06 | 211,26 | 213,98 | 0,85% | 6.417.228,00 |
| 09.12.2019 | 211,25 | 214,37 | 210,90 | 212,17 | 0,00% | 5.378.320,00 |
| 06.12.2019 | 211,52 | 213,49 | 211,12 | 212,17 | 1,64% | 5.810.457,00 |
| 05.12.2019 | 210,30 | 210,93 | 207,51 | 208,74 | -0,32% | 4.628.444,00 |
| 04.12.2019 | 211,02 | 211,92 | 208,27 | 209,42 | 0,85% | 6.840.459,00 |
| 03.12.2019 | 201,87 | 207,82 | 200,37 | 207,66 | -0,76% | 11.853.653,00 |
| 02.12.2019 | 216,46 | 217,00 | 208,64 | 209,25 | -3,46% | 9.346.742,00 |
| 29.11.2019 | 217,00 | 218,14 | 215,78 | 216,74 | -0,69% | 3.538.924,00 |
| 27.11.2019 | 218,67 | 220,05 | 217,18 | 218,24 | 0,57% | 5.410.718,00 |
| 26.11.2019 | 220,50 | 220,69 | 216,74 | 217,00 | -1,90% | 9.642.023,00 |
| 25.11.2019 | 216,04 | 221,41 | 215,52 | 221,21 | 4,89% | 12.683.686,00 |
| 22.11.2019 | 211,09 | 212,96 | 209,94 | 210,89 | 0,34% | 5.602.470,00 |
| 21.11.2019 | 211,00 | 213,24 | 209,31 | 210,18 | -0,47% | 7.209.730,00 |
| 20.11.2019 | 207,07 | 214,55 | 206,56 | 211,18 | 1,53% | 11.825.438,00 |
| 19.11.2019 | 211,03 | 211,98 | 205,65 | 207,99 | -2,02% | 10.384.506,00 |
| 18.11.2019 | 203,89 | 213,35 | 203,77 | 212,28 | 3,96% | 14.382.963,00 |
| 15.11.2019 | 209,70 | 211,78 | 200,64 | 204,19 | -2,67% | 26.355.409,00 |
| 14.11.2019 | 208,93 | 209,88 | 206,52 | 209,79 | 0,58% | 13.175.171,00 |
| 13.11.2019 | 208,35 | 209,46 | 205,90 | 208,57 | -0,50% | 7.559.124,00 |
| 12.11.2019 | 209,72 | 211,86 | 208,31 | 209,61 | 0,69% | 7.095.971,00 |
| 11.11.2019 | 207,75 | 209,11 | 204,28 | 208,18 | 0,19% | 6.094.736,00 |
| 08.11.2019 | 207,66 | 209,05 | 206,15 | 207,78 | -0,27% | 4.735.187,00 |
| 07.11.2019 | 211,11 | 211,70 | 206,54 | 208,34 | 0,34% | 7.008.498,00 |
| 06.11.2019 | 208,64 | 209,67 | 204,11 | 207,63 | -0,94% | 6.725.335,00 |
| 05.11.2019 | 210,49 | 211,54 | 207,68 | 209,61 | -0,42% | 7.521.712,00 |
| 04.11.2019 | 205,85 | 211,00 | 204,92 | 210,50 | 3,90% | 9.417.905,00 |
| 01.11.2019 | 199,60 | 203,89 | 198,59 | 202,59 | 0,78% | 7.090.956,00 |
| 31.10.2019 | 202,16 | 203,00 | 197,81 | 201,02 | -0,98% | 5.243.315,00 |
| 30.10.2019 | 204,00 | 204,23 | 200,26 | 203,00 | 0,04% | 5.149.038,00 |
| 29.10.2019 | 206,23 | 206,49 | 202,14 | 202,92 | -1,87% | 5.280.920,00 |
| 28.10.2019 | 206,30 | 208,90 | 205,12 | 206,79 | 1,10% | 8.269.791,00 |
| 25.10.2019 | 200,10 | 205,38 | 199,79 | 204,54 | 3,90% | 10.577.288,00 |
| 24.10.2019 | 196,75 | 198,21 | 195,38 | 196,86 | 0,91% | 5.975.933,00 |
| 23.10.2019 | 192,31 | 195,66 | 191,03 | 195,09 | -0,27% | 7.144.250,00 |
| 22.10.2019 | 198,30 | 202,53 | 195,30 | 195,61 | -0,20% | 8.434.228,00 |
| 21.10.2019 | 192,96 | 196,55 | 192,20 | 196,01 | 2,90% | 6.674.181,00 |
| 18.10.2019 | 194,31 | 195,62 | 187,50 | 190,49 | -1,96% | 7.690.605,00 |
| 17.10.2019 | 196,00 | 197,81 | 192,10 | 194,29 | 0,04% | 6.607.924,00 |
| 16.10.2019 | 195,00 | 199,22 | 193,75 | 194,21 | -1,10% | 10.818.828,00 |
| 15.10.2019 | 190,16 | 199,29 | 189,60 | 196,37 | 5,28% | 16.699.633,00 |
| 14.10.2019 | 185,64 | 187,37 | 184,38 | 186,53 | 0,29% | 5.258.394,00 |
| 11.10.2019 | 186,41 | 189,34 | 185,65 | 185,99 | 1,62% | 11.271.668,00 |
| 10.10.2019 | 180,62 | 185,08 | 180,41 | 183,03 | 1,28% | 8.187.889,00 |
| 09.10.2019 | 180,32 | 182,70 | 179,16 | 180,71 | 1,96% | 7.697.082,00 |
| 08.10.2019 | 180,64 | 180,64 | 176,50 | 177,23 | -3,85% | 11.233.566,00 |
| 07.10.2019 | 184,58 | 188,34 | 184,23 | 184,33 | 1,30% | 12.207.839,00 |
| 04.10.2019 | 181,40 | 183,15 | 178,78 | 181,97 | 0,36% | 6.699.005,00 |
| 03.10.2019 | 173,22 | 181,56 | 172,00 | 181,31 | 4,78% | 11.568.265,00 |
| 02.10.2019 | 173,12 | 173,60 | 170,13 | 173,04 | -0,55% | 7.391.544,00 |
| 01.10.2019 | 175,00 | 181,00 | 173,81 | 174,00 | -0,04% | 9.189.150,00 |
| 30.09.2019 | 172,80 | 174,48 | 171,54 | 174,07 | 1,34% | 4.829.977,00 |