NVDA

NVIDIA Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
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
more quote information »

NVDA Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig VWAP Durchsch. Volumen Änderung %
1 Woche180,45182,55155,67170,1869.042.136-8,35-4,63%
1 Monat211,99226,7037155,67190,0360.263.893-39,89-18,82%
3 Monate230,35289,40155,67224,3455.312.209-58,25-25,29%
6 Monate297,59346,11155,67251,6353.685.709-125,49-42,17%
1 Jahr141,6075346,11135,4325242,9538.074.11130,4921,53%
3 Jahre39,84346,1133,15187,6719.431.894132,26331,98%
5 Jahre34,095346,1131,115141,2317.612.677138,01404,77%

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
Kürzlich von Ihnen besucht
NASDAQ
NVDA
NVIDIA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220517 05:23:13