Nvidia Corp
WKN: 918422 / ISIN: US67066G1040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.06.22 | 19,08 | 19,33 | 18,52 | 18,72 | 104183768 |
| 02.06.22 | 18,29 | 19,62 | 18,20 | 19,59 | 131873638 |
| 01.06.22 | 18,72 | 19,05 | 18,12 | 18,32 | 101797498 |
| 31.05.22 | 18,98 | 19,17 | 18,35 | 18,67 | 135560147 |
| 27.05.22 | 18,19 | 18,88 | 18,10 | 18,81 | 135499867 |
| 26.05.22 | 16,03 | 18,09 | 16,02 | 17,85 | 158143397 |
| 25.05.22 | 16,02 | 17,11 | 16,00 | 16,98 | 113144718 |
| 24.05.22 | 16,50 | 16,59 | 15,78 | 16,15 | 93422268 |
| 23.05.22 | 16,25 | 16,92 | 16,19 | 16,90 | 98945158 |
| 20.05.22 | 17,31 | 17,41 | 15,76 | 16,69 | 130937248 |
| 19.05.22 | 16,94 | 17,69 | 16,74 | 17,12 | 96951338 |
| 18.05.22 | 17,70 | 18,12 | 16,87 | 16,94 | 99356148 |
| 17.05.22 | 18,09 | 18,37 | 17,64 | 18,18 | 101847638 |
| 16.05.22 | 17,50 | 17,79 | 17,11 | 17,26 | 76615118 |
| 13.05.22 | 16,80 | 17,93 | 16,59 | 17,71 | 127356458 |
| 12.05.22 | 16,23 | 16,79 | 15,57 | 16,18 | 127522298 |
| 11.05.22 | 17,34 | 17,75 | 16,57 | 16,63 | 119761498 |
| 10.05.22 | 17,68 | 18,20 | 17,03 | 17,60 | 133787358 |
| 09.05.22 | 18,05 | 18,25 | 16,83 | 16,95 | 124156878 |
| 06.05.22 | 18,71 | 19,51 | 17,99 | 18,68 | 113455558 |
| 05.05.22 | 19,87 | 19,93 | 18,50 | 18,84 | 127009168 |
| 04.05.22 | 19,90 | 20,40 | 18,75 | 20,33 | 126267938 |
| 03.05.22 | 19,40 | 19,82 | 19,13 | 19,60 | 75601008 |
| 02.05.22 | 18,53 | 19,57 | 18,39 | 19,53 | 93550248 |
| 29.04.22 | 19,41 | 20,13 | 18,52 | 18,55 | 122510508 |
