845,650$
0,64%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 848,00 | 861,85 | 824,01 | 846,92 | 0,80% | 2.743.275,00 |
| 17.04.2024 | 883,40 | 887,75 | 839,50 | 840,24 | -3,88% | 47.888.286,00 |
| 16.04.2024 | 864,33 | 881,18 | 860,64 | 874,15 | 1,69% | 36.766.079,00 |
| 15.04.2024 | 890,98 | 906,13 | 859,29 | 859,62 | -2,52% | 42.382.804,00 |
| 12.04.2024 | 896,99 | 901,75 | 875,30 | 881,86 | -2,67% | 42.680.479,00 |
| 11.04.2024 | 874,20 | 907,39 | 869,26 | 906,06 | 4,10% | 41.352.685,00 |
| 10.04.2024 | 839,26 | 874,00 | 837,09 | 870,39 | 1,97% | 42.255.123,00 |
| 09.04.2024 | 874,42 | 876,35 | 830,22 | 853,54 | -2,04% | 50.354.735,00 |
| 08.04.2024 | 887,00 | 888,30 | 867,32 | 871,33 | -0,99% | 28.322.000,00 |
| 05.04.2024 | 868,66 | 884,81 | 859,26 | 880,08 | 2,45% | 39.967.846,00 |
| 04.04.2024 | 904,06 | 906,34 | 858,80 | 859,05 | -3,44% | 43.496.492,00 |
| 03.04.2024 | 884,84 | 903,74 | 884,00 | 889,64 | -0,55% | 37.006.655,00 |
| 02.04.2024 | 884,48 | 900,94 | 876,20 | 894,52 | -1,01% | 43.306.355,00 |
| 01.04.2024 | 902,99 | 922,25 | 892,04 | 903,63 | 0,01% | 45.244.149,00 |
| 28.03.2024 | 900,00 | 913,00 | 891,93 | 903,56 | 0,12% | 43.521.227,00 |
| 27.03.2024 | 931,12 | 932,40 | 891,23 | 902,50 | -2,50% | 58.606.723,00 |
| 26.03.2024 | 958,51 | 963,75 | 925,02 | 925,61 | -2,57% | 51.364.758,00 |
| 25.03.2024 | 939,41 | 967,66 | 935,10 | 950,02 | 0,76% | 55.213.608,00 |
| 22.03.2024 | 911,41 | 947,78 | 908,34 | 942,89 | 3,12% | 58.671.936,00 |
| 21.03.2024 | 923,00 | 926,48 | 904,05 | 914,35 | 1,18% | 48.037.231,00 |
| 20.03.2024 | 897,97 | 904,10 | 882,23 | 903,72 | 1,09% | 47.906.279,00 |
| 19.03.2024 | 867,00 | 905,44 | 850,10 | 893,98 | 1,07% | 67.217.127,00 |
| 18.03.2024 | 903,88 | 924,05 | 870,85 | 884,55 | 0,70% | 66.897.593,00 |
| 15.03.2024 | 869,30 | 895,46 | 862,57 | 878,36 | -0,12% | 64.208.616,00 |
| 14.03.2024 | 895,77 | 906,46 | 866,00 | 879,44 | -3,24% | 60.231.816,00 |
| 13.03.2024 | 910,55 | 915,04 | 884,35 | 908,88 | -1,12% | 63.571.289,00 |
| 12.03.2024 | 880,49 | 919,60 | 861,50 | 919,13 | 7,16% | 66.807.515,00 |
| 11.03.2024 | 864,29 | 887,97 | 841,66 | 857,74 | -2,00% | 67.836.412,00 |
| 08.03.2024 | 951,38 | 974,00 | 865,06 | 875,28 | -5,55% | 114.226.906,00 |
| 07.03.2024 | 901,58 | 927,67 | 896,02 | 926,69 | 4,47% | 60.811.916,00 |
| 06.03.2024 | 880,22 | 897,24 | 870,30 | 887,00 | 3,18% | 58.252.030,00 |
| 05.03.2024 | 852,70 | 860,97 | 834,17 | 859,64 | 0,85% | 52.063.930,00 |
| 04.03.2024 | 841,30 | 876,95 | 837,19 | 852,37 | 3,60% | 61.561.645,00 |
| 01.03.2024 | 800,00 | 823,00 | 794,35 | 822,79 | 4,00% | 47.913.510,00 |
| 29.02.2024 | 790,94 | 799,90 | 783,50 | 791,12 | 1,87% | 50.728.898,00 |
| 28.02.2024 | 776,20 | 789,33 | 771,25 | 776,63 | -1,32% | 39.311.040,00 |
| 27.02.2024 | 793,81 | 794,80 | 771,62 | 787,01 | -0,49% | 39.170.524,00 |
| 26.02.2024 | 797,00 | 806,46 | 785,05 | 790,92 | 0,35% | 50.397.273,00 |
| 23.02.2024 | 807,90 | 823,94 | 775,70 | 788,17 | 0,36% | 82.938.837,00 |
| 22.02.2024 | 750,25 | 785,75 | 742,20 | 785,38 | 16,40% | 86.509.974,00 |
| 21.02.2024 | 680,06 | 688,88 | 662,48 | 674,72 | -2,85% | 69.029.813,00 |
| 20.02.2024 | 719,47 | 719,56 | 677,34 | 694,52 | -4,35% | 70.483.310,00 |
| 16.02.2024 | 741,00 | 744,02 | 725,01 | 726,13 | -0,06% | 49.532.662,00 |
| 15.02.2024 | 738,69 | 739,75 | 724,00 | 726,58 | -1,68% | 42.012.181,00 |
| 14.02.2024 | 732,02 | 742,36 | 719,38 | 739,00 | 2,46% | 50.491.742,00 |
| 13.02.2024 | 704,00 | 734,50 | 696,20 | 721,28 | -0,17% | 60.258.015,00 |
| 12.02.2024 | 726,00 | 746,11 | 712,50 | 722,48 | 0,16% | 61.371.018,00 |
| 09.02.2024 | 705,33 | 721,85 | 702,12 | 721,33 | 3,58% | 43.663.689,00 |
| 08.02.2024 | 700,74 | 707,94 | 694,55 | 696,41 | -0,65% | 41.442.211,00 |
| 07.02.2024 | 683,19 | 702,20 | 676,00 | 700,99 | 2,75% | 49.557.455,00 |
| 06.02.2024 | 696,30 | 697,54 | 663,00 | 682,23 | -1,60% | 68.311.136,00 |
| 05.02.2024 | 682,25 | 694,97 | 672,05 | 693,32 | 4,79% | 68.007.801,00 |
| 02.02.2024 | 639,74 | 666,00 | 636,90 | 661,60 | 4,97% | 47.657.765,00 |
| 01.02.2024 | 621,00 | 631,91 | 616,50 | 630,27 | 2,44% | 36.914.579,00 |
| 31.01.2024 | 614,40 | 622,69 | 607,00 | 615,27 | -1,99% | 45.379.487,00 |
| 30.01.2024 | 629,00 | 634,93 | 622,60 | 627,74 | 0,49% | 41.073.530,00 |
| 29.01.2024 | 612,32 | 624,89 | 609,07 | 624,65 | 2,35% | 34.873.298,00 |
| 26.01.2024 | 609,60 | 617,83 | 605,73 | 610,31 | -0,95% | 39.030.859,00 |
| 25.01.2024 | 623,50 | 627,19 | 608,50 | 616,17 | 0,42% | 48.277.684,00 |
| 24.01.2024 | 603,04 | 628,49 | 599,38 | 613,62 | 2,49% | 56.027.076,00 |
| 23.01.2024 | 595,70 | 599,10 | 585,85 | 598,73 | 0,37% | 29.465.445,00 |
| 22.01.2024 | 600,49 | 603,31 | 590,70 | 596,54 | 0,27% | 45.295.463,00 |
| 19.01.2024 | 579,89 | 595,00 | 572,25 | 594,91 | 4,17% | 54.350.148,00 |
| 18.01.2024 | 572,60 | 576,00 | 561,07 | 571,07 | 1,88% | 49.165.036,00 |
| 17.01.2024 | 563,47 | 564,71 | 547,40 | 560,53 | -0,58% | 47.439.444,00 |
| 16.01.2024 | 550,18 | 568,35 | 549,00 | 563,82 | 3,06% | 44.957.973,00 |
| 12.01.2024 | 546,20 | 549,70 | 543,30 | 547,10 | -0,20% | 35.299.360,00 |
| 11.01.2024 | 549,99 | 553,46 | 535,60 | 548,22 | 0,87% | 59.675.877,00 |
| 10.01.2024 | 536,16 | 546,00 | 534,89 | 543,50 | 2,28% | 53.379.576,00 |
| 09.01.2024 | 524,01 | 543,25 | 516,90 | 531,40 | 1,70% | 77.310.006,00 |
| 08.01.2024 | 495,12 | 522,75 | 494,79 | 522,53 | 6,43% | 64.250.990,00 |
| 05.01.2024 | 484,62 | 495,47 | 483,06 | 490,97 | 2,29% | 41.503.927,00 |
| 04.01.2024 | 477,67 | 485,00 | 475,08 | 479,98 | 0,90% | 30.653.489,00 |
| 03.01.2024 | 474,85 | 481,84 | 473,20 | 475,69 | -1,24% | 32.089.617,00 |
| 02.01.2024 | 492,44 | 492,95 | 475,95 | 481,68 | -2,73% | 41.125.422,00 |
| 29.12.2023 | 498,13 | 499,97 | 487,51 | 495,22 | 0,00% | 38.929.330,00 |
| 28.12.2023 | 496,43 | 498,84 | 494,12 | 495,22 | 0,21% | 24.658.748,00 |
| 27.12.2023 | 495,11 | 496,80 | 490,85 | 494,17 | 0,28% | 23.364.798,00 |
| 26.12.2023 | 489,68 | 496,00 | 489,60 | 492,79 | 0,92% | 24.419.952,00 |
| 22.12.2023 | 491,95 | 493,83 | 484,67 | 488,30 | -0,33% | 25.250.676,00 |
| 21.12.2023 | 488,11 | 490,95 | 484,19 | 489,90 | 1,83% | 30.042.535,00 |
| 20.12.2023 | 496,55 | 499,99 | 480,98 | 481,11 | -3,01% | 39.789.439,00 |
| 19.12.2023 | 494,24 | 497,00 | 488,95 | 496,04 | -0,94% | 46.444.446,00 |
| 18.12.2023 | 494,00 | 504,33 | 491,50 | 500,77 | 2,43% | 41.258.717,00 |
| 15.12.2023 | 481,94 | 494,04 | 481,20 | 488,90 | 1,12% | 47.994.758,00 |
| 14.12.2023 | 483,90 | 486,70 | 474,22 | 483,50 | 0,54% | 39.123.174,00 |
| 13.12.2023 | 476,29 | 485,94 | 476,08 | 480,88 | 0,90% | 44.779.186,00 |
| 12.12.2023 | 460,46 | 476,66 | 460,46 | 476,57 | 2,21% | 37.238.686,00 |
| 11.12.2023 | 474,91 | 475,31 | 458,30 | 466,27 | -1,85% | 50.972.809,00 |
| 08.12.2023 | 465,95 | 477,41 | 465,50 | 475,06 | 1,95% | 35.922.370,00 |
| 07.12.2023 | 457,00 | 466,29 | 456,04 | 465,96 | 2,40% | 35.082.255,00 |
| 06.12.2023 | 472,14 | 473,87 | 454,12 | 455,03 | -2,28% | 38.058.955,00 |
| 05.12.2023 | 454,66 | 466,00 | 452,71 | 465,66 | 2,32% | 37.171.762,00 |
| 04.12.2023 | 460,77 | 460,77 | 450,10 | 455,10 | -2,68% | 43.754.344,00 |
| 01.12.2023 | 465,25 | 472,00 | 461,87 | 467,65 | -0,01% | 36.931.701,00 |
| 30.11.2023 | 480,24 | 481,10 | 464,22 | 467,70 | -2,85% | 52.624.663,00 |
| 29.11.2023 | 483,79 | 487,62 | 478,60 | 481,40 | 0,67% | 38.200.465,00 |
| 28.11.2023 | 482,36 | 483,23 | 474,73 | 478,21 | -0,87% | 40.149.085,00 |
| 27.11.2023 | 478,00 | 485,30 | 476,52 | 482,42 | 0,98% | 39.566.190,00 |
| 24.11.2023 | 484,70 | 489,21 | 477,45 | 477,76 | -1,93% | 29.464.464,00 |