Name | Symbol | Markt | Aktientyp |
---|---|---|---|
NVIDIA Corporation | NVDA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
116,16 | 111,58 | 116,20 | 113,06 | 112,28 |
NVDA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 120,35 | 124,69 | 106,30 | 116,70 | 272.760.208 | -7,31 | -6,07% |
1 Monat | 124,56 | 136,15 | 106,30 | 123,53 | 268.841.257 | -11,52 | -9,25% |
3 Monate | 87,747 | 140,75 | 87,04 | 122,85 | 190.171.133 | 25,29 | 28,83% |
6 Monate | 60,96 | 140,75 | 60,60 | 112,67 | 115.135.602 | 52,08 | 85,43% |
1 Jahr | 46,018 | 140,75 | 39,23 | 93,74 | 80.238.789 | 67,02 | 145,64% |
3 Jahre | 19,295 | 140,75 | 10,814 | 54,98 | 59.039.126 | 93,75 | 485,85% |
5 Jahre | 4,3618 | 140,75 | 3,675 | 50,13 | 39.378.993 | 108,68 | 2.491,63% |
NVDA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 113,06 | 0,78 | 0,69% | 116,16 | 116,20 | 111,58 | 292.901.790 |
26 Jul 2024 | 112,28 | -1,97 | -1,72% | 113,04 | 116,61 | 106,30 | 459.521.496 |
25 Jul 2024 | 114,25 | -8,34 | -6,80% | 119,17 | 119,94 | 113,5456 | 326.788.785 |
24 Jul 2024 | 122,59 | -0,95 | -0,77% | 122,78 | 124,69 | 122,10 | 172.843.537 |
23 Jul 2024 | 123,54 | 5,61 | 4,76% | 120,35 | 124,07 | 119,86 | 238.364.224 |
20 Jul 2024 | 117,93 | -3,16 | -2,61% | 120,35 | 121,60 | 117,37 | 216.463.285 |
19 Jul 2024 | 121,09 | 3,10 | 2,63% | 121,85 | 122,40 | 116,56 | 320.364.007 |
18 Jul 2024 | 117,99 | -8,37 | -6,62% | 121,35 | 121,85 | 116,73 | 386.982.778 |
17 Jul 2024 | 126,36 | -2,08 | -1,62% | 128,44 | 129,04 | 124,58 | 214.201.131 |
16 Jul 2024 | 128,44 | -0,80 | -0,62% | 130,67 | 131,3681 | 127,20 | 207.851.672 |
13 Jul 2024 | 129,24 | 1,84 | 1,44% | 128,26 | 131,92 | 127,22 | 251.164.212 |
12 Jul 2024 | 127,40 | -7,51 | -5,57% | 135,86 | 136,15 | 127,05 | 373.412.976 |
11 Jul 2024 | 134,91 | 3,53 | 2,69% | 134,03 | 135,10 | 132,42 | 247.903.851 |
10 Jul 2024 | 131,38 | 3,18 | 2,48% | 130,35 | 133,82 | 128,66 | 285.819.375 |
09 Jul 2024 | 128,20 | 2,37 | 1,88% | 127,49 | 130,77 | 127,04 | 236.739.699 |
06 Jul 2024 | 125,83 | -2,45 | -1,91% | 127,40 | 128,85 | 125,68 | 213.462.227 |
03 Jul 2024 | 128,28 | 5,61 | 4,57% | 121,69 | 128,28 | 121,36 | 215.802.687 |
03 Jul 2024 | 122,67 | -1,63 | -1,31% | 121,10 | 123,41 | 121,03 | 219.855.487 |
02 Jul 2024 | 124,30 | 0,31 | 0,25% | 123,47 | 124,84 | 118,83 | 283.382.517 |
29 Jun 2024 | 123,99 | 0,00 | 0,00% | 123,99 | 123,99 | 123,99 | 0 |
28 Jun 2024 | 123,99 | -2,41 | -1,91% | 124,09 | 126,405 | 122,92 | 251.852.849 |