Nvidia Corp
WKN: 918422 / ISIN: US67066G1040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.12.21 | 32,00 | 32,13 | 30,13 | 30,69 | 97491228 |
| 02.12.21 | 31,15 | 32,47 | 31,04 | 32,13 | 84826588 |
| 01.12.21 | 33,20 | 33,29 | 31,39 | 31,44 | 89398248 |
| 30.11.21 | 33,17 | 32,79 | 31,87 | 32,68 | 144757547 |
| 29.11.21 | 32,40 | 33,41 | 32,04 | 33,38 | 97956088 |
| 26.11.21 | 32,60 | 32,71 | 31,35 | 31,50 | 66776459 |
| 24.11.21 | 31,44 | 32,86 | 30,93 | 32,67 | 95720388 |
| 23.11.21 | 31,52 | 32,35 | 30,88 | 31,75 | 88935128 |
| 22.11.21 | 33,51 | 34,61 | 31,90 | 31,96 | 128414548 |
| 19.11.21 | 32,30 | 33,09 | 31,97 | 32,99 | 96018898 |
| 18.11.21 | 32,35 | 32,76 | 31,32 | 31,68 | 145903627 |
| 17.11.21 | 30,40 | 30,43 | 28,80 | 29,26 | 85480768 |
| 16.11.21 | 29,76 | 30,39 | 29,74 | 30,20 | 51822659 |
| 15.11.21 | 30,55 | 30,64 | 29,25 | 30,03 | 68593268 |
| 12.11.21 | 30,00 | 30,68 | 29,63 | 30,39 | 69824018 |
| 11.11.21 | 30,46 | 30,59 | 29,78 | 30,39 | 54679709 |
| 10.11.21 | 29,21 | 30,84 | 28,78 | 29,46 | 109691048 |
| 09.11.21 | 32,29 | 32,30 | 29,97 | 30,66 | 117177058 |
| 08.11.21 | 30,15 | 31,03 | 29,91 | 30,80 | 95423988 |
| 05.11.21 | 30,16 | 31,33 | 29,42 | 29,75 | 158762417 |
| 04.11.21 | 27,22 | 31,36 | 27,12 | 29,80 | 202578506 |
| 03.11.21 | 26,63 | 26,78 | 26,24 | 26,60 | 53115039 |
| 02.11.21 | 25,82 | 26,68 | 25,80 | 26,40 | 61973659 |
| 01.11.21 | 25,63 | 25,89 | 25,23 | 25,83 | 66234049 |
| 29.10.21 | 25,04 | 25,71 | 25,02 | 25,57 | 79399228 |
