Holen Sie sich die Stockscreener-App
108.73
2.05%
-2.28
Vorhandelsmarkt:
108.71
-0.02
-0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NVDA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Nvidia Corp-Aktien (NVDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-28 | $110.4 | $106.0 | $4.35 | 206,529,020.0 | -2.05% |
| 2025-04-25 | $111.9 | $105.7 | $6.19 | 249,928,183.0 | +4.30% |
| 2025-04-24 | $106.5 | $103.1 | $3.43 | 217,661,863.0 | +3.62% |
| 2025-04-23 | $104.8 | $102.0 | $2.78 | 245,748,502.0 | +3.86% |
| 2025-04-22 | $99.81 | $97.28 | $2.53 | 232,806,356.0 | +2.04% |
| 2025-04-21 | $99.44 | $95.04 | $4.40 | 285,298,424.0 | -4.51% |
| 2025-04-17 | $104.5 | $100.0 | $4.42 | 290,050,537.0 | -2.87% |
| 2025-04-16 | $106.8 | $100.5 | $6.34 | 393,386,953.0 | -6.87% |
| 2025-04-15 | $113.6 | $110.5 | $3.11 | 216,035,255.0 | +1.35% |
| 2025-04-14 | $114.3 | $109.1 | $5.22 | 263,353,325.0 | -0.20% |
| 2025-04-11 | $111.5 | $107.5 | $4.07 | 312,483,952.0 | +3.12% |
| 2025-04-10 | $110.9 | $99.15 | $11.71 | 433,462,556.0 | -5.91% |
| 2025-04-09 | $115.1 | $97.53 | $17.57 | 607,505,693.0 | +18.72% |
| 2025-04-08 | $105.8 | $94.46 | $11.39 | 471,494,355.0 | -1.37% |
| 2025-04-07 | $101.8 | $86.62 | $15.13 | 606,502,979.0 | +3.53% |
| 2025-04-04 | $100.1 | $92.11 | $8.02 | 527,890,067.0 | -7.36% |
| 2025-04-03 | $105.6 | $101.6 | $4.03 | 335,861,308.0 | -7.81% |
| 2025-04-02 | $112.0 | $106.8 | $5.19 | 210,040,584.0 | +0.25% |
| 2025-04-01 | $110.2 | $106.5 | $3.73 | 216,601,944.0 | +1.63% |
Nvidia Corp-Aktien (NVDA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nvidia Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NVDA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nvidia Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nvidia Corp-Aktien (NVDA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $115.1 | $86.62 | $28.48 | 6,529,170,876.0 | +0.32% |
| 2025-03 | $123.7 | $103.7 | $20.05 | 5,690,802,066.0 | -13.24% |
| 2025-02 | $143.4 | $113.0 | $30.43 | 4,613,065,435.0 | +4.04% |
| 2025-01 | $153.1 | $116.2 | $36.88 | 5,776,423,394.0 | -10.59% |
Nvidia Corp-Aktien (NVDA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $126.9 | $19.68 | 3,767,142,920.0 | -0.55% |
| 2024-11 | $152.9 | $131.8 | $21.09 | 4,320,999,999.0 | +4.14% |
| 2024-10 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| 2024-09 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| 2024-08 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| 2024-07 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| 2024-06 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| 2024-05 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| 2024-04 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| 2024-03 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| 2024-02 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| 2024-01 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
Nvidia Corp-Aktien (NVDA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $50.43 | $45.01 | $5.42 | 7,321,722,810.0 | +5.88% |
| 2023-11 | $50.55 | $40.87 | $9.68 | 9,043,792,390.0 | +14.69% |
| 2023-10 | $47.61 | $39.23 | $8.38 | 10,045,802,250.0 | -6.25% |
| 2023-09 | $49.80 | $40.98 | $8.82 | 8,508,391,120.0 | -11.87% |
| 2023-08 | $50.27 | $40.31 | $9.95 | 13,481,610,170.0 | +5.62% |
| 2023-07 | $48.09 | $41.35 | $6.74 | 8,652,274,860.0 | +10.47% |
| 2023-06 | $43.99 | $37.36 | $6.63 | 10,365,729,340.0 | +11.81% |
| 2023-05 | $41.94 | $27.24 | $14.70 | 11,251,618,200.0 | +36.34% |
| 2023-04 | $28.11 | $26.22 | $1.89 | 7,426,383,880.0 | -0.10% |
| 2023-03 | $27.83 | $22.30 | $5.54 | 11,265,279,090.0 | +19.65% |
| 2023-02 | $23.89 | $19.61 | $4.28 | 10,392,645,430.0 | +18.83% |
| 2023-01 | $20.63 | $14.03 | $6.59 | 9,454,264,350.0 | +33.69% |
0.08%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):