811,150€
-0,90%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 819,90 | 828,70 | 808,20 | 811,40 | -0,87% | 52.047,00 |
| 29.04.2024 | 825,10 | 828,70 | 797,60 | 818,50 | -0,24% | 70.274,00 |
| 26.04.2024 | 786,00 | 824,90 | 777,10 | 820,50 | 6,50% | 83.558,00 |
| 25.04.2024 | 730,20 | 776,00 | 727,10 | 770,40 | 0,31% | 77.880,00 |
| 24.04.2024 | 791,00 | 792,00 | 764,10 | 768,00 | -0,57% | 56.667,00 |
| 23.04.2024 | 750,00 | 772,50 | 747,00 | 772,40 | 5,43% | 77.040,00 |
| 22.04.2024 | 733,30 | 748,40 | 718,20 | 732,60 | -4,42% | 118.341,00 |
| 19.04.2024 | 786,50 | 797,50 | 761,90 | 766,50 | -4,58% | 60.686,00 |
| 18.04.2024 | 807,00 | 807,00 | 773,70 | 803,30 | -0,50% | 49.805,00 |
| 17.04.2024 | 817,10 | 833,50 | 805,00 | 807,30 | -1,66% | 49.920,00 |
| 16.04.2024 | 809,00 | 825,00 | 796,30 | 820,90 | -1,91% | 68.657,00 |
| 15.04.2024 | 831,00 | 852,00 | 829,50 | 836,90 | -0,44% | 44.392,00 |
| 12.04.2024 | 849,80 | 851,00 | 831,10 | 840,60 | 1,45% | 45.301,00 |
| 11.04.2024 | 814,30 | 830,50 | 806,00 | 828,60 | 2,56% | 31.660,00 |
| 10.04.2024 | 780,30 | 812,60 | 773,40 | 807,90 | 4,65% | 64.515,00 |
| 09.04.2024 | 801,00 | 805,10 | 764,30 | 772,00 | -4,46% | 68.367,00 |
| 08.04.2024 | 812,80 | 821,00 | 801,00 | 808,00 | -0,22% | 25.522,00 |
| 05.04.2024 | 803,00 | 811,90 | 789,10 | 809,80 | -1,54% | 46.102,00 |
| 04.04.2024 | 825,90 | 833,50 | 822,20 | 822,50 | -1,14% | 33.994,00 |
| 03.04.2024 | 822,90 | 836,00 | 818,90 | 832,00 | 0,31% | 36.275,00 |
| 02.04.2024 | 843,00 | 843,00 | 813,80 | 829,40 | -1,13% | 45.989,00 |
| 28.03.2024 | 837,00 | 843,70 | 825,10 | 838,90 | 0,50% | 48.281,00 |
| 27.03.2024 | 859,00 | 865,30 | 824,00 | 834,70 | -4,31% | 66.416,00 |
| 26.03.2024 | 883,00 | 887,20 | 867,50 | 872,30 | -0,75% | 52.546,00 |
| 25.03.2024 | 877,20 | 892,00 | 861,00 | 878,90 | 1,05% | 87.985,00 |
| 22.03.2024 | 845,00 | 875,50 | 839,60 | 869,80 | 2,25% | 63.448,00 |
| 21.03.2024 | 838,00 | 851,60 | 831,00 | 850,70 | 4,38% | 64.280,00 |
| 20.03.2024 | 823,30 | 833,20 | 812,60 | 815,00 | -0,33% | 52.005,00 |
| 19.03.2024 | 809,50 | 819,00 | 783,50 | 817,70 | 0,55% | 137.699,00 |
| 18.03.2024 | 822,60 | 848,50 | 807,50 | 813,20 | -0,27% | 104.510,00 |
| 15.03.2024 | 799,80 | 822,00 | 793,00 | 815,40 | 1,14% | 63.232,00 |
| 14.03.2024 | 829,50 | 831,30 | 795,40 | 806,20 | -0,85% | 139.272,00 |
| 13.03.2024 | 854,00 | 855,00 | 808,20 | 813,10 | -1,97% | 102.023,00 |
| 12.03.2024 | 799,20 | 835,10 | 790,00 | 829,40 | 3,65% | 103.318,00 |
| 11.03.2024 | 788,90 | 820,00 | 770,30 | 800,20 | -2,78% | 194.624,00 |
| 08.03.2024 | 874,50 | 889,00 | 823,00 | 823,10 | -1,87% | 170.939,00 |
| 07.03.2024 | 817,40 | 843,70 | 813,30 | 838,80 | 3,63% | 86.936,00 |
| 06.03.2024 | 795,00 | 817,20 | 794,50 | 809,40 | 4,06% | 81.205,00 |
| 05.03.2024 | 787,70 | 798,10 | 766,50 | 777,80 | -0,60% | 109.818,00 |
| 04.03.2024 | 767,00 | 787,30 | 765,50 | 782,50 | 3,57% | 75.560,00 |
| 01.03.2024 | 742,60 | 757,10 | 735,00 | 755,50 | 3,65% | 49.141,00 |
| 29.02.2024 | 715,10 | 737,00 | 711,80 | 728,90 | 0,54% | 43.913,00 |
| 28.02.2024 | 723,10 | 725,00 | 712,30 | 725,00 | -0,03% | 60.790,00 |
| 27.02.2024 | 729,80 | 733,30 | 712,00 | 725,20 | -1,64% | 48.256,00 |
| 26.02.2024 | 729,50 | 742,40 | 723,80 | 737,30 | 0,31% | 72.602,00 |
| 23.02.2024 | 744,30 | 760,40 | 717,50 | 735,00 | 2,08% | 155.862,00 |
| 22.02.2024 | 698,00 | 723,00 | 686,10 | 720,00 | 14,32% | 301.909,00 |
| 21.02.2024 | 632,60 | 637,00 | 621,10 | 629,80 | -0,40% | 98.000,00 |
| 20.02.2024 | 674,00 | 675,90 | 627,80 | 632,30 | -6,99% | 239.333,00 |
| 19.02.2024 | 679,90 | 682,00 | 673,10 | 679,80 | -1,02% | 29.370,00 |
| 16.02.2024 | 680,30 | 691,40 | 674,30 | 686,80 | 1,15% | 45.143,00 |
| 15.02.2024 | 691,50 | 693,90 | 672,00 | 679,00 | 0,15% | 53.964,00 |
| 14.02.2024 | 682,00 | 692,60 | 671,00 | 678,00 | -0,10% | 65.749,00 |
| 13.02.2024 | 673,60 | 685,00 | 649,40 | 678,70 | -1,42% | 118.065,00 |
| 12.02.2024 | 670,10 | 688,50 | 669,40 | 688,50 | 4,07% | 75.033,00 |
| 09.02.2024 | 649,50 | 665,60 | 647,20 | 661,60 | 1,07% | 53.722,00 |
| 08.02.2024 | 657,20 | 657,40 | 644,20 | 654,60 | 2,19% | 42.735,00 |
| 07.02.2024 | 627,50 | 644,60 | 626,00 | 640,60 | 1,25% | 39.036,00 |
| 06.02.2024 | 662,90 | 662,90 | 627,40 | 632,70 | -0,85% | 107.955,00 |
| 05.02.2024 | 616,10 | 646,30 | 616,10 | 638,10 | 5,09% | 94.395,00 |
| 02.02.2024 | 588,40 | 607,20 | 586,20 | 607,20 | 6,36% | 33.253,00 |
| 01.02.2024 | 576,40 | 577,70 | 570,00 | 570,90 | 0,94% | 24.268,00 |
| 31.01.2024 | 571,90 | 571,90 | 559,10 | 565,60 | -2,88% | 50.072,00 |
| 30.01.2024 | 582,70 | 585,40 | 576,50 | 582,40 | 2,48% | 39.508,00 |
| 29.01.2024 | 567,20 | 572,90 | 564,00 | 568,30 | 0,66% | 31.066,00 |
| 26.01.2024 | 556,00 | 568,70 | 554,00 | 564,60 | -1,91% | 52.689,00 |
| 25.01.2024 | 567,80 | 578,10 | 567,50 | 575,60 | 1,62% | 56.920,00 |
| 24.01.2024 | 556,00 | 568,60 | 548,30 | 566,40 | 3,15% | 56.058,00 |
| 23.01.2024 | 549,60 | 551,00 | 539,80 | 549,10 | -0,36% | 27.955,00 |
| 22.01.2024 | 553,50 | 554,20 | 542,90 | 551,10 | 3,03% | 62.882,00 |
| 19.01.2024 | 532,10 | 535,80 | 526,80 | 534,90 | 1,10% | 51.587,00 |
| 18.01.2024 | 520,60 | 530,80 | 520,60 | 529,10 | 2,64% | 35.825,00 |
| 17.01.2024 | 515,70 | 522,00 | 504,70 | 515,50 | -1,04% | 40.914,00 |
| 16.01.2024 | 499,60 | 520,90 | 496,50 | 520,90 | 3,15% | 37.881,00 |
| 15.01.2024 | 502,00 | 505,40 | 500,70 | 505,00 | 1,31% | 33.895,00 |
| 12.01.2024 | 497,15 | 505,00 | 495,40 | 498,45 | 1,17% | 24.945,00 |
| 11.01.2024 | 499,00 | 504,50 | 489,50 | 492,70 | -0,59% | 43.044,00 |
| 10.01.2024 | 488,30 | 497,95 | 486,75 | 495,60 | 2,53% | 47.665,00 |
| 09.01.2024 | 478,20 | 484,30 | 472,70 | 483,35 | 3,28% | 52.676,00 |
| 08.01.2024 | 448,05 | 470,00 | 445,40 | 468,00 | 3,88% | 30.646,00 |
| 05.01.2024 | 439,15 | 451,00 | 437,55 | 450,50 | 2,25% | 18.555,00 |
| 04.01.2024 | 437,00 | 441,45 | 434,60 | 440,60 | 0,81% | 22.510,00 |
| 03.01.2024 | 439,05 | 441,00 | 432,55 | 437,05 | -0,53% | 40.451,00 |
| 02.01.2024 | 449,90 | 452,85 | 434,00 | 439,40 | -2,30% | 39.747,00 |
| 29.12.2023 | 448,55 | 449,75 | 447,40 | 449,75 | 0,32% | 8.096,00 |
| 28.12.2023 | 445,35 | 448,70 | 445,00 | 448,30 | 0,76% | 16.047,00 |
| 27.12.2023 | 445,65 | 448,20 | 442,25 | 444,90 | 0,06% | 13.301,00 |
| 22.12.2023 | 443,65 | 447,55 | 442,45 | 444,65 | 0,27% | 22.347,00 |
| 21.12.2023 | 443,25 | 446,65 | 442,00 | 443,45 | -2,39% | 32.667,00 |
| 20.12.2023 | 452,05 | 456,00 | 447,00 | 454,30 | 1,45% | 26.451,00 |
| 19.12.2023 | 457,50 | 459,45 | 445,75 | 447,80 | -2,08% | 35.178,00 |
| 18.12.2023 | 449,75 | 457,55 | 447,55 | 457,30 | 1,57% | 40.183,00 |
| 15.12.2023 | 440,90 | 452,40 | 439,00 | 450,25 | 2,82% | 41.243,00 |
| 14.12.2023 | 446,00 | 446,25 | 436,35 | 437,90 | -1,94% | 18.019,00 |
| 13.12.2023 | 442,50 | 450,25 | 439,35 | 446,55 | 2,17% | 30.906,00 |
| 12.12.2023 | 432,55 | 440,05 | 426,50 | 437,05 | 2,23% | 22.954,00 |
| 11.12.2023 | 440,45 | 444,60 | 426,90 | 427,50 | -3,26% | 30.056,00 |
| 08.12.2023 | 430,25 | 443,20 | 430,25 | 441,90 | 3,08% | 24.285,00 |
| 07.12.2023 | 421,05 | 430,50 | 420,05 | 428,70 | -0,09% | 26.230,00 |
| 06.12.2023 | 435,65 | 438,30 | 429,10 | 429,10 | 0,56% | 27.458,00 |