142,013$
-3,23%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 144,87 | 145,24 | 140,08 | 141,98 | -3,26% | 250.132.869,00 |
| 14.11.2024 | 147,64 | 149,00 | 145,55 | 146,76 | 0,33% | 194.463.301,00 |
| 13.11.2024 | 149,07 | 149,33 | 145,90 | 146,27 | -1,36% | 191.903.267,00 |
| 12.11.2024 | 146,78 | 149,65 | 146,01 | 148,29 | 2,09% | 198.634.738,00 |
| 11.11.2024 | 148,68 | 148,85 | 143,57 | 145,26 | -1,61% | 182.325.620,00 |
| 08.11.2024 | 148,77 | 149,77 | 146,26 | 147,63 | -0,84% | 175.665.830,00 |
| 07.11.2024 | 146,39 | 148,93 | 146,17 | 148,88 | 2,25% | 207.323.303,00 |
| 06.11.2024 | 142,96 | 146,49 | 141,96 | 145,61 | 4,07% | 242.043.945,00 |
| 05.11.2024 | 137,45 | 140,37 | 137,33 | 139,91 | 2,84% | 160.537.373,00 |
| 04.11.2024 | 137,21 | 138,96 | 135,57 | 136,05 | 0,48% | 187.528.173,00 |
| 01.11.2024 | 134,70 | 137,31 | 134,57 | 135,40 | 1,99% | 207.127.838,00 |
| 31.10.2024 | 137,60 | 137,61 | 132,11 | 132,76 | -4,72% | 270.039.641,00 |
| 30.10.2024 | 139,54 | 140,33 | 136,81 | 139,34 | -1,36% | 179.418.082,00 |
| 29.10.2024 | 140,29 | 142,26 | 138,90 | 141,25 | 0,52% | 157.593.634,00 |
| 28.10.2024 | 143,00 | 143,14 | 140,05 | 140,52 | -0,72% | 173.586.745,00 |
| 25.10.2024 | 140,93 | 144,13 | 140,80 | 141,54 | 0,80% | 205.122.109,00 |
| 24.10.2024 | 140,82 | 141,35 | 138,46 | 140,41 | 0,61% | 172.354.888,00 |
| 23.10.2024 | 142,03 | 142,43 | 137,46 | 139,56 | -2,81% | 285.930.038,00 |
| 22.10.2024 | 142,91 | 144,42 | 141,78 | 143,59 | -0,08% | 226.311.589,00 |
| 21.10.2024 | 138,13 | 143,71 | 138,00 | 143,71 | 4,14% | 264.554.514,00 |
| 18.10.2024 | 138,66 | 138,90 | 137,28 | 138,00 | 0,78% | 176.090.184,00 |
| 17.10.2024 | 139,34 | 140,89 | 136,87 | 136,93 | 0,89% | 306.435.921,00 |
| 16.10.2024 | 133,98 | 136,62 | 131,58 | 135,72 | 3,13% | 264.879.720,00 |
| 15.10.2024 | 137,87 | 138,57 | 128,74 | 131,60 | -4,69% | 377.831.021,00 |
| 14.10.2024 | 136,47 | 139,60 | 136,30 | 138,07 | 2,43% | 232.347.668,00 |
| 11.10.2024 | 134,01 | 135,78 | 133,66 | 134,80 | -0,01% | 170.209.474,00 |
| 10.10.2024 | 131,91 | 135,00 | 131,00 | 134,81 | 1,63% | 242.311.337,00 |
| 09.10.2024 | 134,11 | 134,52 | 131,38 | 132,65 | -0,18% | 246.191.612,00 |
| 08.10.2024 | 130,26 | 133,48 | 129,42 | 132,89 | 4,05% | 285.722.485,00 |
| 07.10.2024 | 124,99 | 130,64 | 124,95 | 127,72 | 2,24% | 346.250.233,00 |
| 04.10.2024 | 124,94 | 125,04 | 121,83 | 124,92 | 1,68% | 244.465.552,00 |
| 03.10.2024 | 120,92 | 124,36 | 120,34 | 122,85 | 3,37% | 277.117.973,00 |
| 02.10.2024 | 116,44 | 119,38 | 115,14 | 118,85 | 1,58% | 221.845.887,00 |
| 01.10.2024 | 121,77 | 122,44 | 115,79 | 117,00 | -3,66% | 302.094.485,00 |
| 30.09.2024 | 118,31 | 121,50 | 118,15 | 121,44 | 0,03% | 227.053.651,00 |
| 27.09.2024 | 123,97 | 124,03 | 119,26 | 121,40 | -2,13% | 271.009.175,00 |
| 26.09.2024 | 126,80 | 127,67 | 121,80 | 124,04 | 0,43% | 302.582.868,00 |
| 25.09.2024 | 122,02 | 124,94 | 121,61 | 123,51 | 2,18% | 284.692.948,00 |
| 24.09.2024 | 116,52 | 121,80 | 115,38 | 120,87 | 3,97% | 354.966.772,00 |
| 23.09.2024 | 116,55 | 116,99 | 114,86 | 116,26 | 0,22% | 206.228.490,00 |
| 20.09.2024 | 117,06 | 118,62 | 115,39 | 116,00 | -1,59% | 382.462.428,00 |
| 19.09.2024 | 117,35 | 119,66 | 117,25 | 117,87 | 3,97% | 293.506.438,00 |
| 18.09.2024 | 115,89 | 117,70 | 113,22 | 113,37 | -1,92% | 310.318.937,00 |
| 17.09.2024 | 118,17 | 118,80 | 114,83 | 115,59 | -1,02% | 231.925.876,00 |
| 16.09.2024 | 116,79 | 118,18 | 114,36 | 116,78 | -1,95% | 248.772.308,00 |
| 13.09.2024 | 119,08 | 119,96 | 117,60 | 119,10 | -0,03% | 238.358.328,00 |
| 12.09.2024 | 116,84 | 120,79 | 115,38 | 119,14 | 1,91% | 367.100.496,00 |
| 11.09.2024 | 109,39 | 117,19 | 107,42 | 116,91 | 8,15% | 441.422.370,00 |
| 10.09.2024 | 107,81 | 109,40 | 104,95 | 108,10 | 1,53% | 268.283.736,00 |
| 09.09.2024 | 104,88 | 106,55 | 103,69 | 106,47 | 3,54% | 273.912.015,00 |
| 06.09.2024 | 108,04 | 108,15 | 100,95 | 102,83 | -4,09% | 413.638.098,00 |
| 05.09.2024 | 104,99 | 109,65 | 104,76 | 107,21 | 0,94% | 306.850.696,00 |
| 04.09.2024 | 105,41 | 113,27 | 104,12 | 106,21 | -1,66% | 372.470.291,00 |
| 03.09.2024 | 116,01 | 116,21 | 107,29 | 108,00 | -9,53% | 477.155.100,00 |
| 30.08.2024 | 119,53 | 121,75 | 117,22 | 119,37 | 1,51% | 333.751.583,00 |
| 29.08.2024 | 121,36 | 124,43 | 116,71 | 117,59 | -6,38% | 453.023.305,00 |
| 28.08.2024 | 128,12 | 128,33 | 122,64 | 125,61 | -2,10% | 448.101.115,00 |
| 27.08.2024 | 125,05 | 129,20 | 123,88 | 128,30 | 1,46% | 303.134.573,00 |
| 26.08.2024 | 129,57 | 131,26 | 124,37 | 126,46 | -2,25% | 331.964.672,00 |
| 23.08.2024 | 125,86 | 129,60 | 125,22 | 129,37 | 4,55% | 323.230.332,00 |
| 22.08.2024 | 130,02 | 130,75 | 123,10 | 123,74 | -3,70% | 376.189.076,00 |
| 21.08.2024 | 127,32 | 129,35 | 126,66 | 128,50 | 0,98% | 257.883.572,00 |
| 20.08.2024 | 128,40 | 129,88 | 125,89 | 127,25 | -2,12% | 300.087.415,00 |
| 19.08.2024 | 124,28 | 130,00 | 123,42 | 130,00 | 4,35% | 318.333.577,00 |
| 16.08.2024 | 121,94 | 125,00 | 121,18 | 124,58 | 1,40% | 302.589.872,00 |
| 15.08.2024 | 118,76 | 123,24 | 117,47 | 122,86 | 4,05% | 318.086.673,00 |
| 14.08.2024 | 118,53 | 118,60 | 114,07 | 118,08 | 1,67% | 339.246.407,00 |
| 13.08.2024 | 112,44 | 116,23 | 111,58 | 116,14 | 6,53% | 312.646.660,00 |
| 12.08.2024 | 106,32 | 111,07 | 106,26 | 109,02 | 4,08% | 325.559.870,00 |
| 09.08.2024 | 105,64 | 106,60 | 103,43 | 104,75 | -0,21% | 290.844.157,00 |
| 08.08.2024 | 102,00 | 105,50 | 97,52 | 104,97 | 6,13% | 391.910.023,00 |
| 07.08.2024 | 107,81 | 108,80 | 98,69 | 98,91 | -5,12% | 411.440.423,00 |
| 06.08.2024 | 103,84 | 107,71 | 100,55 | 104,25 | 3,78% | 409.012.089,00 |
| 05.08.2024 | 92,06 | 103,41 | 90,69 | 100,45 | -6,36% | 552.842.375,00 |
| 02.08.2024 | 103,76 | 108,72 | 101,37 | 107,27 | -1,78% | 482.027.464,00 |
| 01.08.2024 | 117,53 | 120,16 | 106,81 | 109,21 | -6,67% | 523.462.326,00 |
| 31.07.2024 | 112,90 | 118,34 | 110,88 | 117,02 | 12,81% | 473.174.182,00 |
| 30.07.2024 | 111,52 | 111,99 | 102,54 | 103,73 | -7,04% | 486.833.274,00 |
| 29.07.2024 | 113,69 | 116,28 | 111,30 | 111,59 | -1,30% | 248.152.068,00 |
| 26.07.2024 | 116,19 | 116,20 | 111,58 | 113,06 | 0,69% | 293.399.073,00 |
| 25.07.2024 | 113,04 | 116,63 | 106,30 | 112,28 | -1,72% | 460.067.019,00 |
| 24.07.2024 | 119,17 | 119,95 | 113,44 | 114,25 | -6,80% | 327.776.884,00 |
| 23.07.2024 | 122,78 | 124,69 | 122,10 | 122,59 | -0,77% | 173.910.983,00 |
| 22.07.2024 | 120,35 | 124,07 | 119,86 | 123,54 | 4,76% | 258.068.943,00 |
| 19.07.2024 | 120,35 | 121,60 | 117,37 | 117,93 | -2,61% | 217.223.800,00 |
| 18.07.2024 | 121,85 | 122,40 | 116,56 | 121,09 | 2,63% | 320.979.530,00 |
| 17.07.2024 | 121,35 | 121,85 | 116,72 | 117,99 | -6,62% | 390.086.189,00 |
| 16.07.2024 | 128,44 | 129,04 | 124,58 | 126,36 | -1,62% | 214.769.515,00 |
| 15.07.2024 | 130,56 | 131,39 | 127,18 | 128,44 | -0,62% | 208.326.164,00 |
| 12.07.2024 | 128,26 | 131,92 | 127,22 | 129,24 | 1,44% | 252.680.535,00 |
| 11.07.2024 | 135,75 | 136,15 | 127,05 | 127,40 | -5,57% | 374.782.738,00 |
| 10.07.2024 | 134,03 | 135,10 | 132,42 | 134,91 | 2,69% | 248.978.569,00 |
| 09.07.2024 | 130,35 | 133,82 | 128,65 | 131,38 | 2,48% | 287.020.820,00 |
| 08.07.2024 | 127,49 | 130,77 | 127,04 | 128,20 | 1,88% | 237.677.322,00 |
| 05.07.2024 | 127,38 | 128,85 | 125,68 | 125,83 | -1,91% | 214.176.689,00 |
| 03.07.2024 | 121,66 | 128,28 | 121,36 | 128,28 | 4,57% | 215.748.955,00 |
| 02.07.2024 | 121,13 | 123,41 | 121,03 | 122,67 | -1,31% | 218.373.969,00 |
| 01.07.2024 | 123,47 | 124,84 | 118,83 | 124,30 | 0,62% | 284.885.534,00 |
| 28.06.2024 | 124,58 | 127,71 | 122,75 | 123,54 | -0,36% | 315.516.740,00 |
| 27.06.2024 | 124,10 | 126,41 | 122,92 | 123,99 | -1,91% | 252.571.693,00 |