Börse:
350,850$
-0,61%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
350,527$
Ask:
351,173$
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 353,03 | 354,29 | 348,10 | 350,78 | -0,63% | - |
| 02.06.2020 | 351,85 | 353,49 | 346,32 | 353,01 | 0,22% | 9.783.014,00 |
| 01.06.2020 | 353,33 | 353,63 | 347,58 | 352,25 | -0,78% | 9.762.775,00 |
| 29.05.2020 | 342,18 | 355,02 | 339,40 | 355,02 | 4,58% | 18.647.994,00 |
| 28.05.2020 | 336,49 | 350,42 | 335,17 | 339,48 | -0,45% | 18.403.204,00 |
| 27.05.2020 | 345,00 | 345,31 | 319,87 | 341,01 | -2,21% | 29.397.306,00 |
| 26.05.2020 | 366,27 | 367,27 | 346,88 | 348,71 | -3,42% | 19.269.476,00 |
| 22.05.2020 | 353,01 | 363,72 | 348,53 | 361,05 | 2,86% | 25.969.125,00 |
| 21.05.2020 | 362,06 | 362,10 | 349,50 | 351,01 | -2,17% | 19.026.741,00 |
| 20.05.2020 | 359,64 | 361,72 | 355,55 | 358,80 | 1,87% | 14.688.405,00 |
| 19.05.2020 | 351,61 | 363,50 | 350,51 | 352,22 | 0,63% | 17.933.049,00 |
| 18.05.2020 | 350,42 | 356,66 | 347,22 | 350,01 | 3,06% | 19.410.086,00 |
| 15.05.2020 | 315,59 | 340,02 | 314,96 | 339,63 | 5,73% | 24.691.543,00 |
| 14.05.2020 | 313,67 | 321,44 | 307,50 | 321,22 | 3,22% | 15.057.809,00 |
| 13.05.2020 | 316,70 | 323,14 | 303,79 | 311,20 | -0,29% | 15.646.252,00 |
| 12.05.2020 | 324,94 | 326,90 | 311,71 | 312,10 | -3,26% | 12.326.482,00 |
| 11.05.2020 | 312,30 | 324,50 | 311,15 | 322,62 | 3,24% | 11.726.504,00 |
| 08.05.2020 | 307,75 | 312,75 | 306,39 | 312,50 | 2,50% | 8.497.678,00 |
| 07.05.2020 | 303,38 | 307,41 | 301,32 | 304,87 | 2,38% | 9.343.263,00 |
| 06.05.2020 | 296,93 | 302,00 | 295,41 | 297,79 | 1,38% | 8.086.639,00 |
| 05.05.2020 | 295,47 | 300,27 | 291,29 | 293,74 | 0,84% | 9.222.391,00 |
| 04.05.2020 | 280,88 | 291,84 | 280,88 | 291,29 | 3,01% | 7.938.880,00 |
| 01.05.2020 | 284,35 | 288,90 | 280,84 | 282,78 | -3,25% | 8.552.445,00 |
| 30.04.2020 | 296,29 | 298,46 | 291,72 | 292,28 | -2,07% | 9.397.943,00 |
| 29.04.2020 | 296,77 | 300,58 | 293,75 | 298,46 | 2,44% | 9.479.047,00 |
| 28.04.2020 | 303,00 | 304,20 | 291,14 | 291,36 | -1,93% | 11.072.603,00 |
| 27.04.2020 | 294,99 | 303,50 | 294,00 | 297,08 | 2,59% | 11.984.699,00 |
| 24.04.2020 | 283,60 | 289,67 | 280,60 | 289,59 | 1,96% | 8.816.137,00 |
| 23.04.2020 | 287,84 | 293,14 | 283,00 | 284,01 | -0,75% | 10.603.988,00 |
| 22.04.2020 | 277,23 | 287,87 | 275,40 | 286,15 | 6,17% | 12.118.228,00 |
| 21.04.2020 | 282,31 | 284,77 | 267,11 | 269,51 | -6,11% | 18.378.996,00 |
| 20.04.2020 | 287,24 | 293,50 | 285,27 | 287,05 | -1,80% | 11.234.705,00 |
| 17.04.2020 | 298,00 | 298,86 | 286,94 | 292,32 | -0,81% | 13.478.049,00 |
| 16.04.2020 | 287,08 | 299,00 | 286,55 | 294,70 | 4,94% | 18.640.510,00 |
| 15.04.2020 | 277,20 | 284,17 | 275,38 | 280,84 | -1,10% | 9.153.721,00 |
| 14.04.2020 | 275,00 | 285,32 | 273,89 | 283,95 | 5,23% | 13.273.667,00 |
| 13.04.2020 | 260,55 | 270,20 | 257,00 | 269,85 | 2,62% | 9.960.182,00 |
| 09.04.2020 | 272,00 | 272,92 | 260,42 | 262,95 | -1,50% | 13.156.195,00 |
| 08.04.2020 | 263,41 | 267,95 | 260,60 | 266,95 | 3,06% | 13.561.113,00 |
| 07.04.2020 | 277,30 | 278,25 | 257,30 | 259,03 | -3,49% | 19.613.047,00 |
| 06.04.2020 | 255,24 | 269,88 | 252,93 | 268,40 | 10,04% | 18.197.062,00 |
| 03.04.2020 | 253,96 | 255,63 | 238,39 | 243,91 | -4,52% | 16.580.346,00 |
| 02.04.2020 | 244,24 | 256,00 | 242,31 | 255,47 | 5,10% | 16.894.113,00 |
| 01.04.2020 | 255,65 | 261,53 | 241,28 | 243,07 | -7,79% | 16.422.828,00 |
| 31.03.2020 | 267,20 | 275,40 | 257,75 | 263,60 | -0,75% | 23.749.014,00 |
| 30.03.2020 | 255,36 | 265,96 | 253,59 | 265,59 | 5,09% | 15.056.253,00 |
| 27.03.2020 | 250,00 | 263,12 | 248,68 | 252,73 | -1,75% | 15.970.744,00 |
| 26.03.2020 | 253,94 | 262,22 | 250,00 | 257,24 | 4,73% | 17.439.692,00 |
| 25.03.2020 | 253,80 | 261,82 | 243,66 | 245,62 | -1,43% | 19.835.767,00 |
| 24.03.2020 | 229,00 | 252,66 | 228,05 | 249,18 | 17,16% | 27.541.095,00 |
| 23.03.2020 | 205,71 | 216,48 | 198,52 | 212,69 | 3,37% | 16.096.866,00 |
| 20.03.2020 | 219,00 | 230,32 | 205,13 | 205,75 | -3,39% | 20.115.854,00 |
| 19.03.2020 | 201,96 | 216,73 | 193,39 | 212,97 | 5,00% | 19.137.847,00 |
| 18.03.2020 | 200,10 | 209,94 | 180,68 | 202,82 | -6,65% | 21.856.657,00 |
| 17.03.2020 | 200,91 | 220,86 | 191,00 | 217,27 | 10,63% | 20.840.799,00 |
| 16.03.2020 | 212,41 | 226,10 | 194,00 | 196,40 | -18,45% | 18.174.303,00 |
| 13.03.2020 | 230,50 | 241,02 | 219,61 | 240,84 | 11,34% | 15.870.943,00 |
| 12.03.2020 | 225,46 | 236,12 | 215,80 | 216,31 | -12,24% | 20.413.535,00 |
| 11.03.2020 | 255,46 | 256,60 | 242,57 | 246,47 | -5,60% | 12.551.693,00 |
| 10.03.2020 | 256,54 | 261,08 | 245,99 | 261,08 | 6,37% | 14.516.218,00 |
| 09.03.2020 | 239,90 | 259,40 | 238,18 | 245,44 | -7,74% | 15.353.960,00 |
| 06.03.2020 | 266,08 | 268,39 | 258,00 | 266,04 | -2,65% | 12.885.307,00 |
| 05.03.2020 | 276,50 | 283,20 | 271,50 | 273,29 | -3,94% | 13.508.187,00 |
| 04.03.2020 | 270,20 | 284,89 | 267,20 | 284,51 | 7,00% | 14.935.184,00 |
| 03.03.2020 | 278,67 | 281,07 | 262,46 | 265,89 | -3,81% | 16.319.828,00 |
| 02.03.2020 | 276,90 | 277,59 | 261,00 | 276,43 | 2,35% | 22.268.639,00 |
| 28.02.2020 | 242,46 | 272,46 | 241,79 | 270,07 | 6,92% | 28.366.882,00 |
| 27.02.2020 | 254,90 | 267,00 | 248,89 | 252,60 | -5,62% | 22.660.373,00 |
| 26.02.2020 | 262,06 | 275,45 | 262,00 | 267,65 | 2,14% | 18.741.536,00 |
| 25.02.2020 | 276,30 | 278,79 | 257,96 | 262,05 | -4,11% | 26.387.442,00 |
| 24.02.2020 | 270,19 | 281,87 | 268,00 | 273,28 | -7,07% | 21.422.873,00 |
| 21.02.2020 | 304,19 | 305,20 | 290,66 | 294,07 | -4,74% | 19.232.331,00 |
| 20.02.2020 | 312,77 | 316,32 | 296,35 | 308,70 | -1,91% | 20.251.259,00 |
| 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 |