128,650€
0,37%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 125,50 | 128,80 | 121,60 | 128,62 | 0,34% | 449.655,00 |
| 19.12.2024 | 127,20 | 128,50 | 124,70 | 128,18 | -0,42% | 320.433,00 |
| 18.12.2024 | 125,30 | 130,50 | 125,24 | 128,72 | 4,53% | 443.396,00 |
| 17.12.2024 | 124,20 | 124,80 | 120,76 | 123,14 | -1,19% | 471.274,00 |
| 16.12.2024 | 127,56 | 128,42 | 124,44 | 124,62 | -2,21% | 285.338,00 |
| 13.12.2024 | 132,32 | 133,20 | 126,38 | 127,44 | -2,10% | 258.164,00 |
| 12.12.2024 | 132,40 | 132,66 | 129,36 | 130,18 | -0,79% | 171.922,00 |
| 11.12.2024 | 129,64 | 131,50 | 128,94 | 131,22 | 0,78% | 264.423,00 |
| 10.12.2024 | 130,80 | 134,60 | 130,10 | 130,20 | -0,44% | 199.368,00 |
| 09.12.2024 | 134,92 | 135,06 | 129,56 | 130,78 | -2,95% | 382.949,00 |
| 06.12.2024 | 136,80 | 137,80 | 134,20 | 134,76 | -2,53% | 179.302,00 |
| 05.12.2024 | 137,00 | 138,32 | 136,38 | 138,26 | 1,65% | 205.893,00 |
| 04.12.2024 | 134,30 | 136,02 | 133,50 | 136,02 | 2,83% | 348.676,00 |
| 03.12.2024 | 131,70 | 133,50 | 130,96 | 132,28 | -0,24% | 252.893,00 |
| 02.12.2024 | 131,80 | 134,10 | 129,18 | 132,60 | 1,18% | 337.710,00 |
| 29.11.2024 | 129,80 | 131,90 | 128,96 | 131,06 | 0,58% | 188.116,00 |
| 28.11.2024 | 130,58 | 130,70 | 129,52 | 130,30 | 3,82% | 199.584,00 |
| 27.11.2024 | 129,92 | 130,00 | 125,02 | 125,50 | -3,98% | 325.070,00 |
| 26.11.2024 | 130,58 | 132,50 | 129,44 | 130,70 | -1,04% | 330.436,00 |
| 25.11.2024 | 136,86 | 137,24 | 129,50 | 132,08 | -3,32% | 407.591,00 |
| 22.11.2024 | 139,80 | 141,02 | 136,62 | 136,62 | -1,34% | 301.010,00 |
| 21.11.2024 | 136,00 | 144,70 | 132,84 | 138,48 | 0,68% | 1.073.596,00 |
| 20.11.2024 | 139,94 | 140,30 | 135,70 | 137,54 | 1,12% | 591.642,00 |
| 19.11.2024 | 133,66 | 136,54 | 132,50 | 136,02 | 1,90% | 442.047,00 |
| 18.11.2024 | 134,92 | 135,78 | 129,86 | 133,48 | -1,39% | 785.194,00 |
| 15.11.2024 | 138,52 | 138,72 | 134,76 | 135,36 | -3,77% | 313.143,00 |
| 14.11.2024 | 139,50 | 140,94 | 137,86 | 140,66 | 1,15% | 247.944,00 |
| 13.11.2024 | 140,00 | 140,82 | 138,16 | 139,06 | -0,93% | 257.339,00 |
| 12.11.2024 | 136,00 | 141,08 | 135,04 | 140,36 | 2,84% | 335.897,00 |
| 11.11.2024 | 138,50 | 139,68 | 134,88 | 136,48 | -0,50% | 321.345,00 |
| 08.11.2024 | 139,00 | 139,48 | 136,16 | 137,16 | 0,00% | 416.347,00 |
| 07.11.2024 | 135,00 | 137,60 | 134,52 | 137,16 | 2,19% | 344.900,00 |
| 06.11.2024 | 132,00 | 135,06 | 130,96 | 134,22 | 4,81% | 467.351,00 |
| 05.11.2024 | 125,30 | 128,06 | 125,00 | 128,06 | 0,66% | 117.860,00 |
| 04.11.2024 | 128,12 | 128,30 | 124,40 | 127,22 | 1,06% | 171.531,00 |
| 01.11.2024 | 123,98 | 126,40 | 123,06 | 125,88 | 2,39% | 322.170,00 |
| 31.10.2024 | 126,14 | 127,32 | 121,92 | 122,94 | -4,28% | 424.671,00 |
| 30.10.2024 | 130,42 | 130,52 | 126,36 | 128,44 | -2,01% | 248.857,00 |
| 29.10.2024 | 129,88 | 131,46 | 128,60 | 131,08 | 0,92% | 221.199,00 |
| 28.10.2024 | 132,00 | 132,66 | 129,48 | 129,88 | -2,27% | 186.027,00 |
| 25.10.2024 | 129,40 | 133,16 | 129,40 | 132,90 | 2,69% | 256.508,00 |
| 24.10.2024 | 130,76 | 131,86 | 128,28 | 129,42 | -0,34% | 239.745,00 |
| 23.10.2024 | 132,84 | 133,12 | 128,36 | 129,86 | -1,80% | 257.662,00 |
| 22.10.2024 | 132,20 | 133,66 | 131,18 | 132,24 | 1,69% | 522.028,00 |
| 21.10.2024 | 127,46 | 130,76 | 126,08 | 130,04 | 2,47% | 384.107,00 |
| 18.10.2024 | 127,52 | 128,04 | 126,52 | 126,90 | -1,58% | 239.075,00 |
| 17.10.2024 | 128,04 | 130,00 | 126,70 | 128,94 | 4,57% | 694.989,00 |
| 16.10.2024 | 122,30 | 123,76 | 120,92 | 123,30 | 1,63% | 230.382,00 |
| 15.10.2024 | 126,60 | 126,88 | 118,18 | 121,32 | -4,08% | 546.910,00 |
| 14.10.2024 | 123,20 | 128,00 | 123,08 | 126,48 | 2,58% | 385.954,00 |
| 11.10.2024 | 123,26 | 124,00 | 122,26 | 123,30 | 0,44% | 177.715,00 |
| 10.10.2024 | 121,02 | 125,00 | 119,66 | 122,76 | 0,79% | 387.186,00 |
| 09.10.2024 | 121,70 | 123,10 | 119,84 | 121,80 | 1,08% | 555.319,00 |
| 08.10.2024 | 116,68 | 121,20 | 116,22 | 120,50 | 2,57% | 397.097,00 |
| 07.10.2024 | 113,84 | 117,48 | 112,26 | 117,48 | 4,33% | 378.170,00 |
| 04.10.2024 | 111,60 | 114,26 | 111,02 | 112,60 | 0,77% | 355.382,00 |
| 03.10.2024 | 108,10 | 112,70 | 107,40 | 111,74 | 3,62% | 289.667,00 |
| 02.10.2024 | 105,22 | 108,00 | 103,36 | 107,84 | 1,54% | 254.776,00 |
| 01.10.2024 | 109,22 | 110,40 | 105,08 | 106,20 | -1,98% | 165.216,00 |
| 30.09.2024 | 107,72 | 108,56 | 105,00 | 108,34 | 0,56% | 345.788,00 |
| 27.09.2024 | 109,90 | 111,34 | 107,36 | 107,74 | -2,55% | 153.272,00 |
| 26.09.2024 | 113,50 | 114,50 | 109,22 | 110,56 | -0,52% | 398.713,00 |
| 25.09.2024 | 107,58 | 111,80 | 106,76 | 111,14 | 4,85% | 332.799,00 |
| 24.09.2024 | 104,72 | 106,00 | 103,50 | 106,00 | 2,04% | 171.712,00 |
| 23.09.2024 | 104,74 | 105,20 | 103,18 | 103,88 | -0,57% | 183.489,00 |
| 20.09.2024 | 105,80 | 106,16 | 103,70 | 104,48 | -2,41% | 194.316,00 |
| 19.09.2024 | 104,80 | 107,40 | 104,14 | 107,06 | 3,78% | 392.626,00 |
| 18.09.2024 | 104,26 | 104,42 | 102,90 | 103,16 | -2,20% | 254.759,00 |
| 17.09.2024 | 104,96 | 106,80 | 104,84 | 105,48 | 0,59% | 209.578,00 |
| 16.09.2024 | 106,98 | 107,06 | 102,58 | 104,86 | -2,62% | 373.256,00 |
| 13.09.2024 | 107,70 | 108,10 | 106,08 | 107,68 | 0,15% | 324.946,00 |
| 12.09.2024 | 106,80 | 109,00 | 104,70 | 107,52 | 8,25% | 610.289,00 |
| 11.09.2024 | 97,43 | 101,52 | 97,10 | 99,33 | 2,20% | 499.854,00 |
| 10.09.2024 | 96,03 | 99,18 | 95,75 | 97,19 | 2,37% | 375.539,00 |
| 09.09.2024 | 94,50 | 96,43 | 93,15 | 94,94 | 3,08% | 398.819,00 |
| 06.09.2024 | 95,40 | 98,00 | 91,86 | 92,10 | -4,10% | 487.091,00 |
| 05.09.2024 | 96,22 | 98,85 | 93,68 | 96,04 | -1,55% | 455.492,00 |
| 04.09.2024 | 94,06 | 99,29 | 93,72 | 97,55 | -3,13% | 910.879,00 |
| 03.09.2024 | 107,46 | 108,12 | 99,10 | 100,70 | -6,46% | 535.234,00 |
| 02.09.2024 | 108,00 | 108,18 | 107,22 | 107,66 | 0,84% | 140.948,00 |
| 30.08.2024 | 107,60 | 109,86 | 106,24 | 106,76 | -2,40% | 484.384,00 |
| 29.08.2024 | 107,46 | 112,32 | 107,20 | 109,38 | -2,23% | 1.094.861,00 |
| 28.08.2024 | 115,52 | 116,02 | 110,20 | 111,88 | -2,61% | 497.500,00 |
| 27.08.2024 | 113,40 | 115,48 | 111,06 | 114,88 | 0,86% | 333.293,00 |
| 26.08.2024 | 116,52 | 117,62 | 111,50 | 113,90 | -1,01% | 316.394,00 |
| 23.08.2024 | 113,00 | 116,00 | 112,16 | 115,06 | 0,26% | 387.341,00 |
| 22.08.2024 | 115,10 | 117,50 | 114,76 | 114,76 | -0,17% | 222.119,00 |
| 21.08.2024 | 113,80 | 116,28 | 113,30 | 114,96 | -0,23% | 176.250,00 |
| 20.08.2024 | 117,16 | 117,46 | 113,34 | 115,22 | 0,58% | 327.498,00 |
| 19.08.2024 | 112,32 | 114,56 | 111,18 | 114,56 | 2,19% | 242.606,00 |
| 16.08.2024 | 112,70 | 113,78 | 109,60 | 112,10 | 1,03% | 417.826,00 |
| 15.08.2024 | 107,40 | 111,56 | 106,30 | 110,96 | 3,99% | 506.589,00 |
| 14.08.2024 | 107,18 | 108,40 | 103,42 | 106,70 | 1,95% | 634.789,00 |
| 13.08.2024 | 101,26 | 104,96 | 100,46 | 104,66 | 5,14% | 609.085,00 |
| 12.08.2024 | 96,30 | 101,68 | 96,10 | 99,54 | 3,76% | 361.603,00 |
| 09.08.2024 | 96,50 | 98,80 | 94,75 | 95,93 | 1,18% | 509.855,00 |
| 08.08.2024 | 91,44 | 94,81 | 89,10 | 94,81 | -1,46% | 635.756,00 |
| 07.08.2024 | 95,50 | 99,51 | 94,56 | 96,21 | 0,60% | 576.037,00 |
| 06.08.2024 | 96,20 | 97,33 | 91,86 | 95,64 | 4,22% | 990.326,00 |
| 05.08.2024 | 85,30 | 93,11 | 82,60 | 91,77 | -6,36% | 2.226.945,00 |