Börse:
207,153$
-0,40%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
207,061$
Ask:
207,245$
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2019 | 206,89 | 208,12 | 206,89 | 207,41 | -0,28% | - |
| 19.11.2019 | 211,03 | 211,98 | 205,65 | 207,99 | -2,02% | 10.171.015,00 |
| 18.11.2019 | 203,89 | 213,35 | 203,77 | 212,28 | 3,96% | 14.148.366,00 |
| 15.11.2019 | 209,70 | 211,78 | 200,64 | 204,19 | -2,67% | 26.257.273,00 |
| 14.11.2019 | 208,93 | 209,88 | 206,52 | 209,79 | 0,58% | 10.343.812,00 |
| 13.11.2019 | 208,35 | 209,46 | 205,90 | 208,57 | -0,50% | 7.491.393,00 |
| 12.11.2019 | 209,72 | 211,86 | 208,31 | 209,61 | 0,69% | 6.873.193,00 |
| 11.11.2019 | 207,75 | 209,11 | 204,28 | 208,18 | 0,19% | 5.870.580,00 |
| 08.11.2019 | 207,66 | 209,05 | 206,15 | 207,78 | -0,27% | 4.668.871,00 |
| 07.11.2019 | 211,11 | 211,70 | 206,54 | 208,34 | 0,34% | 6.970.770,00 |
| 06.11.2019 | 208,64 | 209,67 | 204,11 | 207,63 | -0,94% | 6.488.432,00 |
| 05.11.2019 | 210,49 | 211,54 | 207,68 | 209,61 | -0,42% | 7.315.412,00 |
| 04.11.2019 | 205,85 | 211,00 | 204,92 | 210,50 | 3,90% | 9.130.920,00 |
| 01.11.2019 | 199,60 | 203,89 | 198,59 | 202,59 | 0,78% | 6.890.262,00 |
| 31.10.2019 | 202,16 | 202,50 | 197,81 | 201,02 | -0,98% | 5.016.693,00 |
| 30.10.2019 | 204,00 | 204,23 | 200,26 | 203,00 | 0,04% | 4.932.171,00 |
| 29.10.2019 | 206,23 | 206,49 | 202,14 | 202,92 | -1,87% | 4.888.425,00 |
| 28.10.2019 | 206,30 | 208,90 | 205,12 | 206,79 | 1,10% | 8.114.538,00 |
| 25.10.2019 | 200,10 | 205,38 | 199,79 | 204,54 | 3,90% | 10.430.208,00 |
| 24.10.2019 | 196,75 | 198,21 | 195,38 | 196,86 | 0,91% | 5.741.437,00 |
| 23.10.2019 | 192,31 | 195,66 | 191,03 | 195,09 | -0,27% | 6.965.285,00 |
| 22.10.2019 | 198,30 | 202,53 | 195,30 | 195,61 | -0,20% | 8.152.153,00 |
| 21.10.2019 | 192,96 | 196,55 | 192,20 | 196,01 | 2,90% | 6.489.868,00 |
| 18.10.2019 | 194,31 | 195,62 | 187,50 | 190,49 | -1,96% | 7.533.414,00 |
| 17.10.2019 | 196,00 | 197,81 | 192,10 | 194,29 | 0,04% | 6.567.457,00 |
| 16.10.2019 | 195,00 | 199,22 | 193,75 | 194,21 | -1,10% | 10.664.160,00 |
| 15.10.2019 | 190,16 | 199,29 | 189,60 | 196,37 | 5,28% | 16.589.384,00 |
| 14.10.2019 | 185,64 | 187,37 | 184,38 | 186,53 | 0,29% | 4.974.656,00 |
| 11.10.2019 | 186,41 | 189,34 | 185,65 | 185,99 | 1,62% | 11.136.560,00 |
| 10.10.2019 | 180,62 | 185,08 | 180,41 | 183,03 | 1,28% | 7.705.811,00 |
| 09.10.2019 | 180,32 | 182,70 | 179,16 | 180,71 | 1,96% | 7.305.096,00 |
| 08.10.2019 | 180,64 | 180,64 | 176,50 | 177,23 | -3,85% | 11.065.114,00 |
| 07.10.2019 | 184,58 | 188,34 | 184,23 | 184,33 | 1,30% | 12.020.872,00 |
| 04.10.2019 | 181,40 | 183,15 | 178,78 | 181,97 | 0,36% | 6.617.859,00 |
| 03.10.2019 | 173,22 | 181,56 | 172,00 | 181,31 | 4,78% | 11.227.341,00 |
| 02.10.2019 | 173,12 | 173,60 | 170,13 | 173,04 | -0,55% | 7.333.553,00 |
| 01.10.2019 | 175,00 | 181,00 | 173,81 | 174,00 | -0,04% | 9.086.542,00 |
| 30.09.2019 | 172,80 | 174,48 | 171,54 | 174,07 | 1,34% | 4.669.557,00 |
| 27.09.2019 | 175,66 | 177,70 | 169,32 | 171,76 | -3,15% | 8.965.663,00 |
| 26.09.2019 | 177,84 | 178,19 | 175,29 | 177,34 | -0,50% | 5.857.684,00 |
| 25.09.2019 | 172,51 | 179,02 | 170,71 | 178,23 | 3,30% | 7.707.048,00 |
| 24.09.2019 | 176,10 | 177,29 | 171,10 | 172,53 | -1,32% | 8.005.231,00 |
| 23.09.2019 | 172,70 | 176,67 | 172,55 | 174,84 | 1,25% | 6.239.379,00 |
| 20.09.2019 | 176,90 | 177,85 | 172,28 | 172,69 | -2,40% | 8.588.701,00 |
| 19.09.2019 | 180,22 | 180,96 | 176,51 | 176,94 | -1,69% | 6.134.600,00 |
| 18.09.2019 | 180,79 | 181,42 | 176,50 | 179,98 | -0,60% | 6.450.916,00 |
| 17.09.2019 | 180,48 | 181,24 | 178,61 | 181,07 | 0,48% | 5.574.052,00 |
| 16.09.2019 | 178,92 | 181,60 | 178,50 | 180,21 | -0,95% | 5.676.071,00 |
| 13.09.2019 | 181,59 | 183,08 | 180,18 | 181,94 | -1,26% | 7.976.398,00 |
| 12.09.2019 | 186,20 | 188,40 | 183,95 | 184,27 | -0,03% | 8.022.934,00 |
| 11.09.2019 | 183,77 | 186,27 | 182,60 | 184,33 | 0,63% | 8.903.293,00 |
| 10.09.2019 | 179,18 | 184,25 | 178,79 | 183,18 | 1,48% | 8.723.902,00 |
| 09.09.2019 | 179,90 | 183,98 | 179,84 | 180,50 | 1,04% | 10.333.486,00 |
| 06.09.2019 | 178,80 | 181,09 | 177,12 | 178,65 | -0,61% | 9.366.097,00 |
| 05.09.2019 | 172,87 | 179,99 | 172,80 | 179,74 | 6,51% | 17.324.659,00 |
| 04.09.2019 | 166,61 | 169,06 | 166,61 | 168,76 | 2,80% | 5.584.095,00 |
| 03.09.2019 | 164,58 | 165,91 | 163,25 | 164,17 | -1,53% | 7.412.770,00 |
| 02.09.2019 | 166,77 | 167,10 | 166,12 | 166,73 | -0,47% | - |
| 30.08.2019 | 168,86 | 170,86 | 166,78 | 167,51 | 0,31% | 7.272.712,00 |
| 29.08.2019 | 164,90 | 168,30 | 164,76 | 167,00 | 3,59% | 8.959.326,00 |
| 28.08.2019 | 160,58 | 163,34 | 159,00 | 161,22 | -0,36% | 6.395.703,00 |
| 27.08.2019 | 166,99 | 167,10 | 160,62 | 161,80 | -2,21% | 7.288.739,00 |
| 26.08.2019 | 165,61 | 166,58 | 163,91 | 165,45 | 1,85% | 7.964.854,00 |
| 23.08.2019 | 168,40 | 170,59 | 161,64 | 162,44 | -5,27% | 13.863.863,00 |
| 22.08.2019 | 171,62 | 173,33 | 169,91 | 171,48 | 0,15% | 7.526.765,00 |
| 21.08.2019 | 170,53 | 173,45 | 169,66 | 171,23 | 2,00% | 10.537.750,00 |
| 20.08.2019 | 170,56 | 170,58 | 167,02 | 167,87 | -1,70% | 11.703.232,00 |
| 19.08.2019 | 164,12 | 171,42 | 163,47 | 170,78 | 7,03% | 20.258.106,00 |
| 16.08.2019 | 159,35 | 161,54 | 156,88 | 159,56 | 7,25% | 25.090.260,00 |
| 15.08.2019 | 151,10 | 151,63 | 147,39 | 148,77 | -0,87% | 10.357.252,00 |
| 14.08.2019 | 152,50 | 152,95 | 148,31 | 150,07 | -3,83% | 10.119.258,00 |
| 13.08.2019 | 151,39 | 157,90 | 149,82 | 156,05 | 3,04% | 8.349.178,00 |
| 12.08.2019 | 152,08 | 154,18 | 150,57 | 151,45 | -1,77% | 6.793.806,00 |
| 09.08.2019 | 156,61 | 156,75 | 152,15 | 154,18 | -2,58% | 8.407.955,00 |
| 08.08.2019 | 156,21 | 158,31 | 153,90 | 158,26 | 2,84% | 7.732.472,00 |
| 07.08.2019 | 149,90 | 154,37 | 149,20 | 153,89 | 1,01% | 9.314.045,00 |
| 06.08.2019 | 153,80 | 155,63 | 150,43 | 152,35 | 1,03% | 9.031.767,00 |
| 05.08.2019 | 153,80 | 153,85 | 148,90 | 150,79 | -6,45% | 14.728.936,00 |
| 02.08.2019 | 161,19 | 163,98 | 159,28 | 161,19 | -2,26% | 10.708.732,00 |
| 01.08.2019 | 169,14 | 172,78 | 162,82 | 164,92 | -2,25% | 10.530.314,00 |
| 31.07.2019 | 174,18 | 174,22 | 167,02 | 168,72 | -3,84% | 8.701.429,00 |
| 30.07.2019 | 172,95 | 175,94 | 172,37 | 175,45 | 0,36% | 4.717.500,00 |
| 29.07.2019 | 174,78 | 175,47 | 171,27 | 174,82 | -0,14% | 6.031.903,00 |
| 26.07.2019 | 174,47 | 176,95 | 174,47 | 175,07 | 0,97% | 6.653.125,00 |
| 25.07.2019 | 176,99 | 177,50 | 172,44 | 173,38 | -2,96% | 9.668.782,00 |
| 24.07.2019 | 177,40 | 178,89 | 174,34 | 178,66 | 1,71% | 9.009.371,00 |
| 23.07.2019 | 172,90 | 175,74 | 172,27 | 175,66 | 2,53% | 10.465.298,00 |
| 22.07.2019 | 169,30 | 171,84 | 169,00 | 171,32 | 1,71% | 7.437.785,00 |
| 19.07.2019 | 171,72 | 171,98 | 168,20 | 168,44 | -1,02% | 8.463.957,00 |
| 18.07.2019 | 170,13 | 172,71 | 167,85 | 170,18 | 0,28% | 10.996.172,00 |
| 17.07.2019 | 167,15 | 169,99 | 165,97 | 169,71 | 1,57% | 8.565.148,00 |
| 16.07.2019 | 166,67 | 168,17 | 164,84 | 167,08 | -0,11% | 8.482.699,00 |
| 15.07.2019 | 168,46 | 169,11 | 166,13 | 167,27 | -0,20% | 7.160.691,00 |
| 12.07.2019 | 167,40 | 170,47 | 167,40 | 167,61 | 0,80% | 12.458.854,00 |
| 11.07.2019 | 163,00 | 167,92 | 161,50 | 166,28 | 3,89% | 16.952.591,00 |
| 10.07.2019 | 159,06 | 162,37 | 158,50 | 160,06 | 1,75% | 11.099.704,00 |
| 09.07.2019 | 155,51 | 158,44 | 155,00 | 157,31 | 0,06% | 8.467.334,00 |
| 08.07.2019 | 157,83 | 158,59 | 156,00 | 157,21 | -1,88% | 8.177.542,00 |
| 05.07.2019 | 160,40 | 160,58 | 157,68 | 160,23 | -1,55% | 9.861.897,00 |
| 03.07.2019 | 163,17 | 163,40 | 160,34 | 162,75 | 0,32% | 6.165.856,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen