PLUS1
Best deals to access real time data! |
|
Trade Alert US
Monthly Subscription
for only
|
|
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
|
|
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
|
|
VAT not included
|
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| NVIDIA Corporation | NVDA | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
 |
|
|---|---|---|---|---|
| -4,96 | -2,8% | 172,10 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 175,09 | 171,06 | 177,88 | 172,64 | 177,06 |
NVDA Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 180,45 | 182,55 | 155,67 | 170,18 | 69.042.136 | -8,35 | -4,63% |
| 1 Monat | 211,99 | 226,7037 | 155,67 | 190,03 | 60.263.893 | -39,89 | -18,82% |
| 3 Monate | 230,35 | 289,40 | 155,67 | 224,34 | 55.312.209 | -58,25 | -25,29% |
| 6 Monate | 297,59 | 346,11 | 155,67 | 251,63 | 53.685.709 | -125,49 | -42,17% |
| 1 Jahr | 141,6075 | 346,11 | 135,4325 | 242,95 | 38.074.111 | 30,49 | 21,53% |
| 3 Jahre | 39,84 | 346,11 | 33,15 | 187,67 | 19.431.894 | 132,26 | 331,98% |
| 5 Jahre | 34,095 | 346,11 | 31,115 | 141,23 | 17.612.677 | 138,01 | 404,77% |
NVDA 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Mai 2022 | 172,64 | -4,42 | -2,5% | 175,09 | 177,88 | 171,06 | 52.104.165 |
| 14 Mai 2022 | 177,06 | 15,31 | 9,47% | 167,90 | 179,2843 | 165,94 | 66.968.327 |
| 13 Mai 2022 | 161,75 | -4,55 | -2,74% | 162,44 | 167,88 | 155,67 | 70.743.972 |
| 12 Mai 2022 | 166,30 | -9,65 | -5,48% | 173,42 | 177,50 | 165,74 | 66.963.792 |
| 11 Mai 2022 | 175,95 | 6,45 | 3,81% | 176,89 | 181,9783 | 170,2899 | 76.102.762 |
| 10 Mai 2022 | 169,50 | -17,25 | -9,24% | 180,45 | 182,55 | 168,27 | 64.431.825 |
| 07 Mai 2022 | 186,75 | -1,69 | -0,9% | 187,33 | 195,12 | 179,90 | 63.303.069 |
| 06 Mai 2022 | 188,44 | -14,90 | -7,33% | 198,78 | 199,25 | 185,00 | 62.569.875 |
| 05 Mai 2022 | 203,34 | 7,32 | 3,73% | 199,23 | 204,00 | 187,51 | 64.818.079 |
| 04 Mai 2022 | 196,02 | 0,69 | 0,35% | 194,00 | 198,25 | 191,33 | 47.519.518 |
| 03 Mai 2022 | 195,33 | 9,86 | 5,32% | 185,405 | 195,74 | 183,93 | 57.168.082 |
| 30 Apr 2022 | 185,47 | -12,35 | -6,24% | 194,02 | 201,2848 | 185,17 | 50.056.269 |
| 29 Apr 2022 | 197,82 | 13,67 | 7,42% | 189,57 | 200,3448 | 184,9015 | 56.939.330 |
| 28 Apr 2022 | 184,15 | -3,73 | -1,99% | 185,92 | 191,6603 | 182,90 | 49.889.469 |
| 27 Apr 2022 | 187,88 | -11,14 | -5,6% | 197,18 | 197,85 | 186,70 | 65.149.960 |
| 26 Apr 2022 | 199,02 | 3,87 | 1,98% | 192,02 | 199,45 | 190,96 | 64.103.622 |
| 23 Apr 2022 | 195,15 | -6,68 | -3,31% | 203,25 | 204,7399 | 195,00 | 62.436.635 |
| 22 Apr 2022 | 201,83 | -12,99 | -6,05% | 216,96 | 223,92 | 200,00 | 65.562.242 |
| 21 Apr 2022 | 214,82 | -7,16 | -3,23% | 225,09 | 226,7037 | 212,00 | 46.841.132 |
| 20 Apr 2022 | 221,98 | 4,15 | 1,91% | 217,20 | 223,73 | 213,1401 | 51.234.853 |
| 19 Apr 2022 | 217,83 | 5,25 | 2,47% | 211,99 | 220,88 | 210,79 | 52.475.050 |
