Börse:
189,929$
-1,16%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
189,832$
Ask:
190,026$
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 188,10 | 192,29 | 186,66 | 189,89 | -1,18% | 38.606.829,00 |
| 04.08.2022 | 188,49 | 192,74 | 187,60 | 192,15 | 1,70% | 40.965.227,00 |
| 03.08.2022 | 181,84 | 189,68 | 181,37 | 188,93 | 1,98% | 41.814.557,00 |
| 02.08.2022 | 181,22 | 189,38 | 180,92 | 185,26 | 0,46% | 48.952.692,00 |
| 01.08.2022 | 181,82 | 188,46 | 179,90 | 184,41 | 1,53% | 47.646.904,00 |
| 29.07.2022 | 178,13 | 182,44 | 176,92 | 181,63 | 1,00% | 43.546.042,00 |
| 28.07.2022 | 179,75 | 181,40 | 174,40 | 179,84 | 1,09% | 47.464.628,00 |
| 27.07.2022 | 170,32 | 179,36 | 169,13 | 177,90 | 7,60% | 56.977.623,00 |
| 26.07.2022 | 168,89 | 169,19 | 164,78 | 165,33 | -2,88% | 39.786.491,00 |
| 25.07.2022 | 170,19 | 171,24 | 166,49 | 170,24 | -1,70% | 48.074.751,00 |
| 22.07.2022 | 178,93 | 179,67 | 171,37 | 173,19 | -4,05% | 53.667.088,00 |
| 21.07.2022 | 178,85 | 181,44 | 175,45 | 180,50 | 1,36% | 55.704.928,00 |
| 20.07.2022 | 169,47 | 179,33 | 168,01 | 178,07 | 4,80% | 76.053.779,00 |
| 19.07.2022 | 164,86 | 171,10 | 161,72 | 169,92 | 5,53% | 70.236.608,00 |
| 18.07.2022 | 163,02 | 168,97 | 160,02 | 161,01 | 2,15% | 67.051.745,00 |
| 15.07.2022 | 156,59 | 157,82 | 154,45 | 157,62 | 2,54% | 38.593.547,00 |
| 14.07.2022 | 151,08 | 154,73 | 147,28 | 153,72 | 1,37% | 45.623.484,00 |
| 13.07.2022 | 145,90 | 153,75 | 144,65 | 151,64 | 0,54% | 52.191.834,00 |
| 12.07.2022 | 152,68 | 154,31 | 148,77 | 150,82 | -0,46% | 45.848.310,00 |
| 11.07.2022 | 155,26 | 155,27 | 150,38 | 151,52 | -4,33% | 43.838.873,00 |
| 08.07.2022 | 154,30 | 160,37 | 153,89 | 158,38 | -0,13% | 46.797.176,00 |
| 07.07.2022 | 154,55 | 159,45 | 153,89 | 158,58 | 4,81% | 49.290.276,00 |
| 06.07.2022 | 150,10 | 153,19 | 147,89 | 151,30 | 1,11% | 52.906.586,00 |
| 05.07.2022 | 141,75 | 149,71 | 140,55 | 149,64 | 3,04% | 65.220.761,00 |
| 01.07.2022 | 148,99 | 150,63 | 143,92 | 145,23 | -4,20% | 57.761.008,00 |
| 30.06.2022 | 153,61 | 155,67 | 148,62 | 151,59 | -2,46% | 68.607.003,00 |
| 29.06.2022 | 158,14 | 158,20 | 151,70 | 155,42 | -2,75% | 48.235.228,00 |
| 28.06.2022 | 169,00 | 172,02 | 159,45 | 159,82 | -5,26% | 46.185.936,00 |
| 27.06.2022 | 173,12 | 173,30 | 166,26 | 168,69 | -1,50% | 42.796.788,00 |
| 24.06.2022 | 165,00 | 171,40 | 163,10 | 171,26 | 5,55% | 47.215.283,00 |
| 23.06.2022 | 165,19 | 165,85 | 158,53 | 162,25 | -0,83% | 46.367.959,00 |
| 22.06.2022 | 162,26 | 166,62 | 161,80 | 163,60 | -1,24% | 43.799.744,00 |
| 21.06.2022 | 164,75 | 170,08 | 164,07 | 165,66 | 4,32% | 48.308.888,00 |
| 17.06.2022 | 156,48 | 159,95 | 153,28 | 158,80 | 1,79% | 63.033.397,00 |
| 16.06.2022 | 158,60 | 159,42 | 154,01 | 156,01 | -5,60% | 54.574.867,00 |
| 15.06.2022 | 160,95 | 168,68 | 159,26 | 165,27 | 4,36% | 56.393.565,00 |
| 14.06.2022 | 157,31 | 160,66 | 154,12 | 158,36 | 1,21% | 46.967.952,00 |
| 13.06.2022 | 160,00 | 163,12 | 156,06 | 156,47 | -7,82% | 60.415.338,00 |
| 10.06.2022 | 176,00 | 176,97 | 168,69 | 169,74 | -5,95% | 46.564.966,00 |
| 09.06.2022 | 184,81 | 189,33 | 180,41 | 180,48 | -3,22% | 39.557.379,00 |
| 08.06.2022 | 187,99 | 191,80 | 185,35 | 186,48 | -1,47% | 36.325.246,00 |
| 07.06.2022 | 184,72 | 190,00 | 181,88 | 189,26 | 0,75% | 38.891.411,00 |
| 06.06.2022 | 191,39 | 193,37 | 185,64 | 187,86 | 0,35% | 42.240.615,00 |
| 03.06.2022 | 190,82 | 193,32 | 185,22 | 187,20 | -4,45% | 59.877.870,00 |
| 02.06.2022 | 182,92 | 196,19 | 181,98 | 195,92 | 6,94% | 64.865.580,00 |
| 01.06.2022 | 187,24 | 190,53 | 181,22 | 183,20 | -1,89% | 54.451.390,00 |
| 31.05.2022 | 189,80 | 192,00 | 183,50 | 186,72 | -0,74% | 66.409.951,00 |
| 27.05.2022 | 181,86 | 188,81 | 181,00 | 188,11 | 5,38% | 73.837.935,00 |
| 26.05.2022 | 160,36 | 180,92 | 160,22 | 178,51 | 5,16% | 99.657.452,00 |
| 25.05.2022 | 160,20 | 171,11 | 160,00 | 169,75 | 5,08% | 78.113.190,00 |
| 24.05.2022 | 165,10 | 165,97 | 157,80 | 161,54 | -4,40% | 58.855.002,00 |
| 23.05.2022 | 162,74 | 169,15 | 161,79 | 168,98 | 1,22% | 63.988.869,00 |
| 20.05.2022 | 173,32 | 174,10 | 157,55 | 166,94 | -2,51% | 73.910.526,00 |
| 19.05.2022 | 169,37 | 176,87 | 167,34 | 171,24 | 1,10% | 62.130.959,00 |
| 18.05.2022 | 177,05 | 181,18 | 168,64 | 169,38 | -6,82% | 54.516.106,00 |
| 17.05.2022 | 180,74 | 183,71 | 176,34 | 181,77 | 5,29% | 58.582.971,00 |
| 16.05.2022 | 175,09 | 177,88 | 171,06 | 172,64 | -2,50% | 52.144.598,00 |
| 13.05.2022 | 167,88 | 179,28 | 165,93 | 177,06 | 9,47% | 67.043.651,00 |
| 12.05.2022 | 162,19 | 167,88 | 155,67 | 161,75 | -2,74% | 70.872.837,00 |
| 11.05.2022 | 173,47 | 177,53 | 165,68 | 166,30 | -5,48% | 67.016.703,00 |
| 10.05.2022 | 176,89 | 181,98 | 170,25 | 175,95 | 3,81% | 76.147.429,00 |
| 09.05.2022 | 180,34 | 182,55 | 168,27 | 169,50 | -9,24% | 64.445.451,00 |
| 06.05.2022 | 187,36 | 195,12 | 179,90 | 186,75 | -0,90% | 63.329.672,00 |
| 05.05.2022 | 198,67 | 199,25 | 185,00 | 188,44 | -7,33% | 62.633.141,00 |
| 04.05.2022 | 199,23 | 204,00 | 187,51 | 203,34 | 3,73% | 64.885.463,00 |
| 03.05.2022 | 194,00 | 198,25 | 191,33 | 196,02 | 0,35% | 47.575.084,00 |
| 02.05.2022 | 185,41 | 195,74 | 183,91 | 195,33 | 5,32% | 57.204.868,00 |
| 29.04.2022 | 194,02 | 201,28 | 185,17 | 185,47 | -6,24% | 50.043.491,00 |
| 28.04.2022 | 189,67 | 200,37 | 184,90 | 197,82 | 7,42% | 57.032.671,00 |
| 27.04.2022 | 185,98 | 191,67 | 182,90 | 184,15 | -1,99% | 49.946.017,00 |
| 26.04.2022 | 197,18 | 197,88 | 186,70 | 187,88 | -5,60% | 65.314.250,00 |
| 25.04.2022 | 192,02 | 199,45 | 190,96 | 199,02 | 1,98% | 64.156.561,00 |
| 22.04.2022 | 203,03 | 204,86 | 195,00 | 195,15 | -3,31% | 62.471.343,00 |
| 21.04.2022 | 217,09 | 223,92 | 200,00 | 201,83 | -6,05% | 65.620.944,00 |
| 20.04.2022 | 225,17 | 226,70 | 212,00 | 214,82 | -3,23% | 46.897.444,00 |
| 19.04.2022 | 217,20 | 223,73 | 213,14 | 221,98 | 1,91% | 51.278.058,00 |
| 18.04.2022 | 212,00 | 220,88 | 210,79 | 217,83 | 2,47% | 52.570.061,00 |
| 14.04.2022 | 225,05 | 227,77 | 211,63 | 212,58 | -4,26% | 56.909.685,00 |
| 13.04.2022 | 217,28 | 225,00 | 214,55 | 222,03 | 3,25% | 51.694.344,00 |
| 12.04.2022 | 225,37 | 227,25 | 212,82 | 215,04 | -1,88% | 66.225.807,00 |
| 11.04.2022 | 222,14 | 223,20 | 216,60 | 219,17 | -5,20% | 57.520.684,00 |
| 08.04.2022 | 239,17 | 239,23 | 230,62 | 231,19 | -4,50% | 52.478.064,00 |
| 07.04.2022 | 244,41 | 247,22 | 234,78 | 242,08 | -0,82% | 55.799.236,00 |
| 06.04.2022 | 249,34 | 253,00 | 240,03 | 244,07 | -5,88% | 70.383.256,00 |
| 05.04.2022 | 272,54 | 273,19 | 258,20 | 259,31 | -5,22% | 43.661.473,00 |
| 04.04.2022 | 267,28 | 275,58 | 266,13 | 273,60 | 2,43% | 39.770.782,00 |
| 01.04.2022 | 273,75 | 274,96 | 262,67 | 267,12 | -2,10% | 51.723.511,00 |
| 31.03.2022 | 277,82 | 282,48 | 272,70 | 272,86 | -1,46% | 52.344.022,00 |
| 30.03.2022 | 283,04 | 284,95 | 275,03 | 276,90 | -3,37% | 46.348.713,00 |
| 29.03.2022 | 286,95 | 289,46 | 279,80 | 286,56 | 1,55% | 48.898.440,00 |
| 28.03.2022 | 277,55 | 282,50 | 272,06 | 282,19 | 1,90% | 42.549.392,00 |
| 25.03.2022 | 278,86 | 283,58 | 272,71 | 276,92 | -1,63% | 57.901.618,00 |
| 24.03.2022 | 261,66 | 283,20 | 259,07 | 281,50 | 9,82% | 87.737.914,00 |
| 23.03.2022 | 261,26 | 266,11 | 255,75 | 256,34 | -3,36% | 50.211.986,00 |
| 22.03.2022 | 267,27 | 272,38 | 260,72 | 265,24 | -0,79% | 54.700.710,00 |
| 21.03.2022 | 265,07 | 271,52 | 259,67 | 267,34 | 1,06% | 59.172.708,00 |
| 18.03.2022 | 247,99 | 265,69 | 246,24 | 264,53 | 6,81% | 73.071.856,00 |
| 17.03.2022 | 241,20 | 248,42 | 239,06 | 247,66 | 1,10% | 47.194.119,00 |
| 16.03.2022 | 235,00 | 245,97 | 231,72 | 244,96 | 6,63% | 67.142.174,00 |
| 15.03.2022 | 215,18 | 230,38 | 213,22 | 229,73 | 7,70% | 49.199.569,00 |