Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,76-2,59 (-1,51%)
Börsenschluss: 04:00PM EST
168,79 +0,03 (+0,02%)
Nachbörse: 07:59PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022166,59169,33164,45168,76168,7637.119.700
01. Dez. 2022169,99172,65166,35171,35171,3547.097.700
30. Nov. 2022156,97169,30155,97169,23169,2356.448.700
30. Nov. 20220.04 Dividende
29. Nov. 2022158,27159,32155,20156,39156,3529.838.400
28. Nov. 2022160,26163,57157,25158,27158,2330.374.100
25. Nov. 2022163,18164,87161,72162,70162,6616.793.400
23. Nov. 2022160,98165,27160,48165,19165,1542.724.100
22. Nov. 2022153,28160,58151,22160,38160,3447.286.600
21. Nov. 2022151,47154,77150,80153,17153,1340.473.900
18. Nov. 2022159,66160,02151,20154,09154,0549.167.700
17. Nov. 2022157,15162,66155,35156,77156,7371.089.400
16. Nov. 2022161,62163,62158,73159,10159,0664.954.700
15. Nov. 2022167,22169,98163,82166,66166,6254.587.600
14. Nov. 2022162,18165,40159,22162,95162,9152.785.200
11. Nov. 2022158,07163,89154,82163,27163,2365.503.700
10. Nov. 2022148,00157,73145,47157,50157,4670.081.900
09. Nov. 2022141,62142,11137,59137,76137,7245.441.400
08. Nov. 2022148,01148,91142,16146,02145,9859.529.200
07. Nov. 2022142,28144,12139,54143,01142,9741.006.100
04. Nov. 2022139,86142,29136,97141,56141,5261.205.400
03. Nov. 2022130,43137,81129,56134,21134,1850.006.500
02. Nov. 2022138,50142,10132,11132,19132,1667.262.800
01. Nov. 2022138,11139,25135,19135,43135,4043.281.700
31. Okt. 2022137,78138,38132,97134,97134,9448.634.100
28. Okt. 2022131,04138,50130,61138,34138,3052.104.000
27. Okt. 2022136,30138,38131,22131,76131,7358.311.300
26. Okt. 2022128,69133,88127,08128,96128,9353.295.300
25. Okt. 2022126,94133,00126,64132,61132,5850.548.200
24. Okt. 2022125,08127,10120,64125,99125,9651.745.700
21. Okt. 2022120,98124,98118,87124,66124,6360.949.400
20. Okt. 2022121,13127,69121,05121,94121,9165.239.800
19. Okt. 2022118,79123,50118,34120,51120,4852.313.100
18. Okt. 2022123,44124,92116,18119,67119,6465.936.200
17. Okt. 2022115,18119,48115,17118,88118,8558.077.400
14. Okt. 2022120,57121,11112,04112,27112,2471.343.200
13. Okt. 2022109,71120,78108,13119,60119,5785.010.300
12. Okt. 2022115,79117,35113,45115,00114,9749.259.000
11. Okt. 2022115,61118,46112,83115,86115,8366.748.200
10. Okt. 2022120,37121,24114,08116,70116,6769.869.900
07. Okt. 2022125,05126,70120,22120,76120,7367.247.800
06. Okt. 2022132,20136,56131,03131,30131,2764.415.700
05. Okt. 2022129,11133,21126,21132,09132,0650.713.100
04. Okt. 2022128,79132,20128,79131,67131,6458.418.200
03. Okt. 2022123,47126,78121,05125,12125,0954.747.800
30. Sept. 2022120,87126,33120,75121,39121,3656.563.800
29. Sept. 2022124,48125,00119,46122,20122,1753.276.300
28. Sept. 2022124,10128,23123,54127,36127,3354.241.400
27. Sept. 2022125,07127,36122,58124,13124,1055.385.400
26. Sept. 2022124,91126,59122,14122,28122,2554.734.300
23. Sept. 2022124,20126,11122,57125,16125,1366.330.900
22. Sept. 2022130,70131,49124,28125,61125,5875.916.200
21. Sept. 2022132,13140,31131,10132,61132,5880.767.900
20. Sept. 2022132,15134,83130,57131,76131,7352.481.800
19. Sept. 2022130,12134,63130,10133,82133,7956.968.500
16. Sept. 2022127,42132,12126,17131,98131,9567.075.100
15. Sept. 2022130,15132,33127,90129,29129,2652.362.500
14. Sept. 2022132,54132,90129,13131,28131,2558.850.700
13. Sept. 2022138,02139,22130,99131,31131,2871.495.600
12. Sept. 2022143,69145,47141,98145,05145,0148.415.900
09. Sept. 2022141,57144,74141,26143,87143,8348.661.200
08. Sept. 2022134,59140,08133,69139,90139,8662.487.300
07. Sept. 2022135,63138,38133,46137,14137,1051.265.700
07. Sept. 20220.04 Dividende
06. Sept. 2022137,31137,79133,51134,65134,5853.575.100
02. Sept. 2022141,00141,71135,91136,47136,3974.315.700
01. Sept. 2022142,09143,80132,70139,37139,29117.886.500
31. Aug. 2022153,84155,40149,59150,94150,8657.371.000
30. Aug. 2022159,60160,39151,82154,68154,5953.018.100
29. Aug. 2022160,20163,38157,67158,01157,9249.613.200
26. Aug. 2022178,57179,24162,37162,60162,5176.912.700
25. Aug. 2022168,44179,47168,33179,13179,0377.069.100
24. Aug. 2022170,12174,06168,95172,22172,1252.266.100
23. Aug. 2022169,89174,65169,70171,81171,7236.998.600
22. Aug. 2022174,90175,58169,66170,34170,2540.959.300
19. Aug. 2022184,06185,20177,70178,49178,3944.158.800
18. Aug. 2022183,01188,65181,83187,73187,6341.544.700
17. Aug. 2022185,23186,88181,45183,35183,2544.679.900
16. Aug. 2022189,20191,42185,01188,79188,6945.124.000
15. Aug. 2022187,01191,64186,13190,32190,2145.766.600
12. Aug. 2022181,60187,18179,53187,09186,9947.809.400
11. Aug. 2022181,31187,07178,76179,42179,3250.932.700
10. Aug. 2022176,98181,18173,17180,97180,8759.742.200
09. Aug. 2022172,52174,47167,24170,86170,7766.826.300
08. Aug. 2022175,02182,39172,42177,93177,8398.185.900
05. Aug. 2022188,10192,29186,66189,89189,7938.606.800
04. Aug. 2022188,49192,74187,60192,15192,0440.965.200
03. Aug. 2022181,84189,68181,37188,93188,8341.814.600
02. Aug. 2022181,22189,38180,92185,26185,1648.952.700
01. Aug. 2022181,82188,46179,90184,41184,3147.646.900
29. Juli 2022178,13182,44176,92181,63181,5343.546.000
28. Juli 2022179,75181,40174,40179,84179,7447.464.600
27. Juli 2022170,32179,36169,13177,90177,8056.977.600
26. Juli 2022168,89169,19164,78165,33165,2439.786.500
25. Juli 2022170,19171,24166,49170,24170,1548.074.800
22. Juli 2022178,93179,67171,37173,19173,0953.667.100
21. Juli 2022178,85181,44175,45180,50180,4055.704.900
20. Juli 2022169,47179,33168,01178,07177,9776.053.800
19. Juli 2022164,86171,10161,72169,92169,8370.236.600
18. Juli 2022163,02168,97160,02161,01160,9267.051.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...