129,270€
2,38%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 125,96 | 129,67 | 121,54 | 128,84 | 2,04% | 577.278,00 |
| 19.12.2024 | 126,32 | 129,15 | 124,64 | 126,26 | 0,75% | 466.118,00 |
| 18.12.2024 | 124,88 | 130,51 | 124,02 | 125,32 | 0,94% | 642.242,00 |
| 17.12.2024 | 124,73 | 125,27 | 120,74 | 124,15 | -1,15% | 771.763,00 |
| 16.12.2024 | 127,60 | 128,42 | 124,12 | 125,60 | -1,75% | 652.592,00 |
| 13.12.2024 | 132,56 | 133,18 | 126,33 | 127,84 | -2,69% | 495.811,00 |
| 12.12.2024 | 132,39 | 132,64 | 129,29 | 131,37 | -1,03% | 337.148,00 |
| 11.12.2024 | 129,12 | 133,55 | 128,77 | 132,74 | 3,42% | 464.612,00 |
| 10.12.2024 | 130,69 | 134,69 | 127,10 | 128,35 | -2,40% | 471.330,00 |
| 09.12.2024 | 134,75 | 135,10 | 129,53 | 131,50 | -2,51% | 620.478,00 |
| 06.12.2024 | 137,00 | 137,78 | 133,80 | 134,88 | -1,55% | 394.577,00 |
| 05.12.2024 | 137,50 | 138,64 | 136,38 | 137,00 | -0,77% | 367.514,00 |
| 04.12.2024 | 134,04 | 138,64 | 133,52 | 138,06 | 3,42% | 614.206,00 |
| 03.12.2024 | 132,00 | 133,50 | 130,86 | 133,50 | 1,21% | 260.291,00 |
| 02.12.2024 | 131,08 | 134,00 | 129,10 | 131,90 | 0,96% | 578.683,00 |
| 29.11.2024 | 130,16 | 131,96 | 128,88 | 130,64 | 0,26% | 390.237,00 |
| 28.11.2024 | 129,00 | 131,00 | 129,00 | 130,30 | 1,77% | 319.754,00 |
| 27.11.2024 | 130,60 | 130,70 | 124,66 | 128,04 | -1,89% | 778.213,00 |
| 26.11.2024 | 130,20 | 132,60 | 129,46 | 130,50 | 0,80% | 381.299,00 |
| 25.11.2024 | 136,28 | 137,26 | 129,40 | 129,46 | -4,96% | 783.394,00 |
| 22.11.2024 | 139,88 | 141,00 | 135,50 | 136,22 | -2,81% | 699.254,00 |
| 21.11.2024 | 135,50 | 145,00 | 132,74 | 140,16 | 1,37% | 1.584.109,00 |
| 20.11.2024 | 139,26 | 140,28 | 135,62 | 138,26 | -0,25% | 821.082,00 |
| 19.11.2024 | 133,22 | 138,90 | 132,32 | 138,60 | 4,78% | 654.445,00 |
| 18.11.2024 | 135,98 | 136,18 | 129,76 | 132,28 | -2,04% | 816.675,00 |
| 15.11.2024 | 138,58 | 138,86 | 132,88 | 135,04 | -3,20% | 604.678,00 |
| 14.11.2024 | 138,60 | 140,94 | 137,90 | 139,50 | 0,71% | 503.246,00 |
| 13.11.2024 | 139,48 | 140,84 | 138,02 | 138,52 | -0,79% | 386.851,00 |
| 12.11.2024 | 136,20 | 141,00 | 135,04 | 139,62 | 2,51% | 660.067,00 |
| 11.11.2024 | 138,20 | 139,70 | 134,76 | 136,20 | -1,10% | 814.909,00 |
| 08.11.2024 | 138,50 | 139,60 | 136,10 | 137,72 | -0,12% | 701.436,00 |
| 07.11.2024 | 135,70 | 137,88 | 134,50 | 137,88 | 1,68% | 631.829,00 |
| 06.11.2024 | 131,44 | 136,48 | 130,86 | 135,60 | 6,02% | 1.213.853,00 |
| 05.11.2024 | 125,22 | 128,50 | 124,92 | 127,90 | 2,27% | 275.992,00 |
| 04.11.2024 | 128,50 | 128,74 | 124,32 | 125,06 | 0,05% | 467.148,00 |
| 01.11.2024 | 123,44 | 126,42 | 123,04 | 125,00 | 2,06% | 370.440,00 |
| 31.10.2024 | 126,02 | 127,32 | 121,52 | 122,48 | -4,43% | 757.114,00 |
| 30.10.2024 | 130,34 | 130,50 | 126,36 | 128,16 | -1,72% | 349.798,00 |
| 29.10.2024 | 129,98 | 131,54 | 128,78 | 130,40 | 0,25% | 301.981,00 |
| 28.10.2024 | 132,22 | 132,64 | 129,56 | 130,08 | -0,73% | 390.094,00 |
| 25.10.2024 | 129,34 | 133,16 | 129,22 | 131,04 | 1,05% | 435.107,00 |
| 24.10.2024 | 130,62 | 131,80 | 128,24 | 129,68 | 0,17% | 334.935,00 |
| 23.10.2024 | 132,70 | 133,14 | 127,68 | 129,46 | -2,66% | 650.404,00 |
| 22.10.2024 | 132,98 | 133,64 | 131,14 | 133,00 | 0,26% | 699.465,00 |
| 21.10.2024 | 127,42 | 132,82 | 126,22 | 132,66 | 4,46% | 835.878,00 |
| 18.10.2024 | 127,48 | 128,02 | 126,44 | 127,00 | 0,30% | 403.859,00 |
| 17.10.2024 | 126,24 | 129,96 | 126,00 | 126,62 | 1,34% | 1.151.374,00 |
| 16.10.2024 | 121,74 | 125,88 | 120,90 | 124,94 | 3,60% | 588.496,00 |
| 15.10.2024 | 126,04 | 126,98 | 118,02 | 120,60 | -4,74% | 1.040.542,00 |
| 14.10.2024 | 123,24 | 127,98 | 122,64 | 126,60 | 2,73% | 685.224,00 |
| 11.10.2024 | 123,36 | 124,00 | 122,24 | 123,24 | 0,00% | 407.132,00 |
| 10.10.2024 | 120,60 | 123,68 | 119,68 | 123,24 | 1,68% | 683.783,00 |
| 09.10.2024 | 121,50 | 123,02 | 119,92 | 121,20 | 0,10% | 905.287,00 |
| 08.10.2024 | 116,78 | 121,66 | 116,12 | 121,08 | 4,15% | 968.540,00 |
| 07.10.2024 | 113,60 | 118,94 | 112,20 | 116,26 | 2,27% | 855.297,00 |
| 04.10.2024 | 111,62 | 114,18 | 111,02 | 113,68 | 1,96% | 672.984,00 |
| 03.10.2024 | 108,56 | 112,68 | 107,50 | 111,50 | 3,74% | 569.485,00 |
| 02.10.2024 | 104,50 | 108,04 | 103,66 | 107,48 | 1,59% | 449.417,00 |
| 01.10.2024 | 108,76 | 110,46 | 104,82 | 105,80 | -2,92% | 550.908,00 |
| 30.09.2024 | 107,20 | 109,04 | 105,06 | 108,98 | 0,37% | 486.126,00 |
| 27.09.2024 | 110,24 | 111,36 | 106,78 | 108,58 | -2,22% | 510.158,00 |
| 26.09.2024 | 112,80 | 114,48 | 108,94 | 111,04 | 0,05% | 932.802,00 |
| 25.09.2024 | 108,10 | 111,84 | 107,04 | 110,98 | 2,68% | 582.994,00 |
| 24.09.2024 | 104,88 | 109,16 | 103,44 | 108,08 | 3,33% | 536.900,00 |
| 23.09.2024 | 104,96 | 105,26 | 103,16 | 104,60 | 0,48% | 321.098,00 |
| 20.09.2024 | 105,80 | 106,28 | 103,52 | 104,10 | -1,42% | 379.578,00 |
| 19.09.2024 | 104,08 | 107,34 | 104,00 | 105,60 | 3,55% | 598.733,00 |
| 18.09.2024 | 103,96 | 105,22 | 101,98 | 101,98 | -1,79% | 402.993,00 |
| 17.09.2024 | 104,70 | 106,84 | 103,26 | 103,84 | -1,01% | 339.653,00 |
| 16.09.2024 | 107,28 | 107,40 | 102,68 | 104,90 | -2,31% | 537.131,00 |
| 13.09.2024 | 107,70 | 108,10 | 106,08 | 107,38 | -0,15% | 447.470,00 |
| 12.09.2024 | 106,94 | 109,28 | 104,52 | 107,54 | 1,36% | 906.937,00 |
| 11.09.2024 | 96,99 | 106,36 | 96,70 | 106,10 | 8,29% | 919.455,00 |
| 10.09.2024 | 96,24 | 99,17 | 95,16 | 97,98 | 1,60% | 487.032,00 |
| 09.09.2024 | 94,00 | 96,51 | 93,15 | 96,44 | 3,92% | 559.148,00 |
| 06.09.2024 | 95,51 | 97,95 | 91,09 | 92,80 | -3,73% | 830.684,00 |
| 05.09.2024 | 96,40 | 98,89 | 93,60 | 96,40 | 0,42% | 619.076,00 |
| 04.09.2024 | 94,69 | 99,27 | 93,71 | 96,00 | -1,85% | 1.565.503,00 |
| 03.09.2024 | 107,38 | 108,06 | 97,23 | 97,81 | -9,25% | 1.084.382,00 |
| 02.09.2024 | 108,00 | 108,50 | 107,02 | 107,78 | -0,09% | 287.297,00 |
| 30.08.2024 | 107,40 | 109,88 | 106,08 | 107,88 | 1,51% | 679.133,00 |
| 29.08.2024 | 106,88 | 112,36 | 105,26 | 106,28 | -6,15% | 2.382.581,00 |
| 28.08.2024 | 115,00 | 116,04 | 110,24 | 113,24 | -1,31% | 972.955,00 |
| 27.08.2024 | 113,48 | 115,58 | 111,10 | 114,74 | 1,24% | 607.263,00 |
| 26.08.2024 | 116,88 | 117,60 | 111,32 | 113,34 | -1,85% | 887.010,00 |
| 23.08.2024 | 112,74 | 116,02 | 112,20 | 115,48 | 3,66% | 706.372,00 |
| 22.08.2024 | 115,46 | 117,50 | 110,80 | 111,40 | -3,25% | 630.438,00 |
| 21.08.2024 | 114,02 | 116,28 | 113,26 | 115,14 | 0,66% | 420.164,00 |
| 20.08.2024 | 117,16 | 117,38 | 113,32 | 114,38 | -2,34% | 682.157,00 |
| 19.08.2024 | 113,46 | 117,12 | 111,16 | 117,12 | 3,61% | 728.966,00 |
| 16.08.2024 | 112,42 | 113,72 | 109,60 | 113,04 | 1,02% | 1.027.660,00 |
| 15.08.2024 | 107,10 | 112,28 | 106,22 | 111,90 | 4,48% | 746.625,00 |
| 14.08.2024 | 106,60 | 108,78 | 103,34 | 107,10 | 1,34% | 1.095.675,00 |
| 13.08.2024 | 100,50 | 105,68 | 100,22 | 105,68 | 6,00% | 905.118,00 |
| 12.08.2024 | 96,49 | 101,68 | 96,11 | 99,70 | 3,90% | 733.299,00 |
| 09.08.2024 | 97,10 | 98,77 | 94,70 | 95,96 | -0,38% | 639.733,00 |
| 08.08.2024 | 90,58 | 96,67 | 89,03 | 96,33 | 6,31% | 1.036.897,00 |
| 07.08.2024 | 96,45 | 99,44 | 90,36 | 90,61 | -4,97% | 910.367,00 |
| 06.08.2024 | 95,99 | 98,49 | 91,83 | 95,35 | 4,09% | 1.438.586,00 |
| 05.08.2024 | 84,93 | 94,39 | 82,01 | 91,60 | -6,75% | 3.191.090,00 |