125,020€
2,11%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.11.2024 | 123,46 | 126,44 | 123,03 | 124,90 | 2,01% | 12.643,00 |
31.10.2024 | 125,26 | 127,16 | 121,94 | 122,44 | -4,33% | 49.800,00 |
30.10.2024 | 130,22 | 130,22 | 126,44 | 127,98 | -1,64% | 7.396,00 |
29.10.2024 | 129,82 | 131,48 | 129,08 | 130,12 | 0,18% | 7.931,00 |
28.10.2024 | 132,32 | 132,64 | 129,74 | 129,88 | -1,14% | 12.818,00 |
25.10.2024 | 129,46 | 133,00 | 129,46 | 131,38 | 1,19% | 29.859,00 |
24.10.2024 | 130,72 | 131,74 | 128,48 | 129,84 | 0,70% | 13.178,00 |
23.10.2024 | 132,60 | 133,04 | 128,00 | 128,94 | -2,98% | 16.923,00 |
22.10.2024 | 132,62 | 133,62 | 131,70 | 132,90 | 4,58% | 19.180,00 |
18.10.2024 | 127,28 | 127,96 | 126,68 | 127,08 | 0,35% | 5.562,00 |
17.10.2024 | 126,22 | 129,90 | 126,22 | 126,64 | 1,39% | 21.135,00 |
16.10.2024 | 122,06 | 125,70 | 120,98 | 124,90 | 3,34% | 22.277,00 |
15.10.2024 | 126,68 | 126,86 | 119,00 | 120,86 | -5,09% | 24.109,00 |
14.10.2024 | 123,30 | 127,90 | 123,08 | 127,34 | 3,34% | 26.605,00 |
11.10.2024 | 123,50 | 124,04 | 122,44 | 123,22 | 0,33% | 6.574,00 |
10.10.2024 | 120,80 | 123,90 | 119,82 | 122,82 | 1,29% | 12.633,00 |
09.10.2024 | 120,80 | 123,00 | 120,22 | 121,26 | 0,07% | 22.743,00 |
08.10.2024 | 116,40 | 121,50 | 116,20 | 121,18 | 3,54% | 22.507,00 |
07.10.2024 | 113,68 | 118,70 | 112,26 | 117,04 | 2,85% | 25.902,00 |
04.10.2024 | 111,50 | 114,04 | 111,18 | 113,80 | 2,39% | 18.772,00 |
03.10.2024 | 108,40 | 112,48 | 107,84 | 111,14 | 3,29% | 5.912,00 |
02.10.2024 | 104,80 | 108,00 | 103,92 | 107,60 | 1,76% | 9.924,00 |
01.10.2024 | 107,00 | 110,00 | 104,98 | 105,74 | -0,90% | 11.887,00 |
30.09.2024 | 106,70 | 106,70 | 106,70 | 106,70 | -1,89% | - |
27.09.2024 | 110,20 | 111,26 | 106,90 | 108,76 | -2,05% | 11.393,00 |
26.09.2024 | 113,02 | 113,90 | 109,32 | 111,04 | 3,14% | 12.255,00 |
25.09.2024 | 107,66 | 107,66 | 107,66 | 107,66 | 2,42% | - |
24.09.2024 | 105,12 | 105,12 | 105,12 | 105,12 | 0,29% | - |
23.09.2024 | 105,14 | 105,14 | 103,60 | 104,82 | 0,46% | 11.018,00 |
20.09.2024 | 105,86 | 106,00 | 103,84 | 104,34 | -1,17% | 11.348,00 |
19.09.2024 | 104,20 | 107,20 | 104,20 | 105,58 | 3,37% | 11.207,00 |
18.09.2024 | 103,90 | 104,60 | 102,14 | 102,14 | -1,58% | 7.312,00 |
17.09.2024 | 104,62 | 106,36 | 103,78 | 103,78 | -0,78% | 3.580,00 |
16.09.2024 | 107,22 | 107,22 | 103,10 | 104,60 | -2,50% | 6.259,00 |
13.09.2024 | 107,80 | 108,02 | 106,52 | 107,28 | -0,48% | 7.830,00 |
12.09.2024 | 107,34 | 109,14 | 104,88 | 107,80 | 2,16% | 20.646,00 |
11.09.2024 | 97,00 | 105,52 | 97,00 | 105,52 | 8,25% | 15.317,00 |
10.09.2024 | 95,98 | 99,11 | 95,62 | 97,48 | 3,72% | 16.567,00 |
09.09.2024 | 93,98 | 93,98 | 93,98 | 93,98 | 0,77% | - |
06.09.2024 | 95,50 | 97,93 | 91,16 | 93,26 | -3,34% | 19.294,00 |
05.09.2024 | 96,25 | 98,86 | 93,70 | 96,48 | 0,51% | 13.084,00 |
04.09.2024 | 94,90 | 98,90 | 93,81 | 95,99 | -1,94% | 35.408,00 |
03.09.2024 | 107,10 | 107,58 | 97,41 | 97,89 | -8,75% | 27.506,00 |
02.09.2024 | 107,52 | 108,34 | 107,12 | 107,28 | 0,02% | 9.482,00 |
30.08.2024 | 107,42 | 109,70 | 106,22 | 107,26 | 1,04% | 22.697,00 |
29.08.2024 | 106,30 | 111,96 | 105,54 | 106,16 | -7,88% | 36.929,00 |
28.08.2024 | 115,24 | 115,24 | 115,24 | 115,24 | 0,23% | - |
27.08.2024 | 113,60 | 115,44 | 111,14 | 114,98 | 1,14% | 17.155,00 |
26.08.2024 | 116,48 | 117,50 | 111,68 | 113,68 | -1,15% | 33.125,00 |
23.08.2024 | 112,70 | 115,96 | 112,38 | 115,00 | 3,42% | 12.003,00 |
22.08.2024 | 115,18 | 117,52 | 111,02 | 111,20 | -3,15% | 11.486,00 |
21.08.2024 | 113,82 | 116,10 | 113,46 | 114,82 | -0,38% | 7.738,00 |
20.08.2024 | 117,60 | 117,60 | 113,56 | 115,26 | -1,50% | 15.943,00 |
19.08.2024 | 113,00 | 117,16 | 111,30 | 117,02 | 3,63% | 15.259,00 |
16.08.2024 | 112,44 | 113,70 | 109,66 | 112,92 | 1,13% | 25.596,00 |
15.08.2024 | 107,30 | 112,12 | 106,40 | 111,66 | 4,20% | 17.131,00 |
14.08.2024 | 107,00 | 108,26 | 103,70 | 107,16 | 1,36% | 34.909,00 |
13.08.2024 | 100,24 | 105,72 | 100,24 | 105,72 | 5,19% | 29.695,00 |
12.08.2024 | 96,45 | 101,24 | 96,42 | 100,50 | 4,56% | 10.999,00 |
09.08.2024 | 97,00 | 98,65 | 94,82 | 96,12 | 0,35% | 16.466,00 |
08.08.2024 | 90,40 | 96,49 | 89,17 | 95,78 | 5,72% | 79.799,00 |
07.08.2024 | 96,75 | 99,44 | 90,60 | 90,60 | -5,53% | 48.421,00 |
06.08.2024 | 96,30 | 98,48 | 91,96 | 95,90 | 5,19% | 46.141,00 |
05.08.2024 | 83,50 | 93,64 | 82,70 | 91,17 | -6,57% | 98.687,00 |
03.08.2024 | 97,58 | 97,58 | 97,58 | 97,58 | 0,76% | - |
02.08.2024 | 97,50 | 99,20 | 93,21 | 96,84 | -3,91% | 38.892,00 |
01.08.2024 | 112,20 | 112,20 | 99,28 | 100,78 | -6,69% | 116.573,00 |
31.07.2024 | 101,00 | 108,92 | 100,48 | 108,00 | 12,62% | 50.775,00 |
30.07.2024 | 102,60 | 103,50 | 94,98 | 95,90 | -7,27% | 44.575,00 |
29.07.2024 | 105,70 | 107,10 | 103,30 | 103,42 | -0,08% | 9.673,00 |
26.07.2024 | 103,20 | 106,78 | 102,96 | 103,50 | -1,33% | 18.546,00 |
25.07.2024 | 106,32 | 107,16 | 98,43 | 104,90 | -0,32% | 42.584,00 |
24.07.2024 | 111,32 | 111,70 | 104,94 | 105,24 | -6,93% | 18.518,00 |
23.07.2024 | 113,00 | 114,76 | 112,32 | 113,08 | 4,43% | 10.510,00 |
19.07.2024 | 112,28 | 112,28 | 108,00 | 108,28 | -2,73% | 26.773,00 |
18.07.2024 | 110,02 | 112,82 | 107,00 | 111,32 | 3,11% | 44.930,00 |
17.07.2024 | 114,60 | 115,20 | 106,90 | 107,96 | -6,93% | 44.915,00 |
16.07.2024 | 118,70 | 118,70 | 114,58 | 116,00 | -0,77% | 11.306,00 |
15.07.2024 | 119,10 | 120,40 | 116,90 | 116,90 | -1,73% | 16.592,00 |
12.07.2024 | 116,50 | 120,28 | 115,90 | 118,96 | 1,40% | 15.430,00 |
11.07.2024 | 124,98 | 125,58 | 117,28 | 117,32 | -5,89% | 52.673,00 |
10.07.2024 | 122,40 | 124,76 | 122,10 | 124,66 | 3,01% | 26.458,00 |
09.07.2024 | 118,80 | 123,38 | 118,80 | 121,02 | 2,04% | 21.698,00 |
08.07.2024 | 115,60 | 120,16 | 115,24 | 118,60 | 1,45% | 10.215,00 |
05.07.2024 | 118,80 | 119,24 | 116,90 | 116,90 | -1,00% | 6.268,00 |
04.07.2024 | 119,10 | 119,78 | 117,32 | 118,08 | -0,44% | 52.757,00 |
03.07.2024 | 113,38 | 119,34 | 111,92 | 118,60 | 4,05% | 25.313,00 |
02.07.2024 | 115,00 | 115,38 | 112,88 | 113,98 | -1,78% | 31.687,00 |
01.07.2024 | 115,20 | 116,04 | 110,94 | 116,04 | 0,36% | 34.319,00 |
28.06.2024 | 116,42 | 118,80 | 114,86 | 115,62 | -0,77% | 23.297,00 |
27.06.2024 | 116,66 | 117,18 | 114,82 | 116,52 | -1,10% | 20.817,00 |
26.06.2024 | 119,80 | 121,52 | 114,86 | 117,82 | -0,17% | 115.775,00 |
25.06.2024 | 110,00 | 118,02 | 107,04 | 118,02 | 7,21% | 124.077,00 |
24.06.2024 | 117,52 | 118,38 | 110,08 | 110,08 | -6,79% | 84.288,00 |
21.06.2024 | 123,22 | 124,00 | 116,46 | 118,10 | -3,40% | 63.936,00 |
20.06.2024 | 131,80 | 132,00 | 121,02 | 122,26 | -6,13% | 118.037,00 |
19.06.2024 | 129,40 | 131,08 | 128,42 | 130,24 | 2,86% | 70.536,00 |
18.06.2024 | 122,60 | 126,94 | 121,96 | 126,62 | 3,30% | 40.159,00 |
17.06.2024 | 124,30 | 124,58 | 121,04 | 122,58 | -0,63% | 48.931,00 |
14.06.2024 | 121,74 | 124,26 | 120,38 | 123,36 | 2,19% | 42.894,00 |