Nvidia Corp
WKN: 918422 / ISIN: US67066G1040Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.10.21 | 24,90 | 24,95 | 24,52 | 24,94 | 59829329 |
| 27.10.21 | 24,48 | 24,95 | 24,43 | 24,45 | 61605989 |
| 26.10.21 | 24,00 | 25,26 | 23,93 | 24,72 | 106017938 |
| 25.10.21 | 22,96 | 23,35 | 22,77 | 23,17 | 60795489 |
| 22.10.21 | 22,83 | 23,13 | 22,57 | 22,73 | 63762169 |
| 21.10.21 | 22,10 | 22,71 | 22,09 | 22,69 | 44832109 |
| 20.10.21 | 22,29 | 22,43 | 21,98 | 22,10 | 39912929 |
| 19.10.21 | 22,29 | 22,38 | 22,04 | 22,29 | 38704759 |
| 18.10.21 | 21,75 | 22,29 | 21,65 | 22,22 | 51468899 |
| 15.10.21 | 21,81 | 21,93 | 21,66 | 21,86 | 60309149 |
| 14.10.21 | 21,27 | 21,75 | 21,13 | 21,75 | 57637559 |
| 13.10.21 | 20,92 | 20,99 | 20,71 | 20,94 | 47068309 |
| 12.10.21 | 20,84 | 21,05 | 20,53 | 20,67 | 39543469 |
| 11.10.21 | 20,59 | 21,05 | 20,52 | 20,70 | 36303339 |
| 08.10.21 | 21,10 | 21,21 | 20,78 | 20,83 | 36618019 |
| 07.10.21 | 21,11 | 21,32 | 20,98 | 21,08 | 64796709 |
| 06.10.21 | 20,10 | 20,72 | 20,09 | 20,70 | 61569679 |
| 05.10.21 | 19,96 | 20,65 | 19,85 | 20,45 | 64341769 |
| 04.10.21 | 20,48 | 20,54 | 19,56 | 19,73 | 87386878 |
| 01.10.21 | 20,78 | 20,85 | 20,20 | 20,74 | 67728598 |
| 30.09.21 | 20,77 | 21,06 | 20,69 | 20,72 | 60270369 |
| 29.09.21 | 20,93 | 21,02 | 20,47 | 20,52 | 60402269 |
| 28.09.21 | 21,21 | 21,41 | 20,65 | 20,70 | 95981368 |
| 27.09.21 | 21,70 | 21,80 | 21,33 | 21,66 | 57350349 |
| 24.09.21 | 22,06 | 22,15 | 21,86 | 22,08 | 52884489 |
