NVIDIA xStock(NVDAX)Heute
$174.04
NVIDIA xStock Preisverlauf
(NVDAX)Zeitraum: 2024-09-24 ~ 2025-09-25
2024-09-24
2025-09-25
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-24 | $180.1431 | $180.07 | $175.91 | $176.7127 | $8.515M |
2025-09-23 | $175.6260 | $183.9155 | $179.5170 | $180.1147 | $9.047M |
2025-09-22 | $176.5658 | $183.01 | $174.83 | $175.6127 | $7.954M |
2025-09-21 | $176.1343 | $176.57 | $175.99 | $176.5301 | $6.749M |
2025-09-20 | $176.3852 | $176.69 | $175.7 | $176.1316 | $4.554M |
2025-09-19 | $175.7581 | $177.68 | $175.54 | $176.4994 | $6.548M |
2025-09-18 | $169.8335 | $176.33 | $168.97 | $175.8813 | $12.312M |
2025-09-17 | $175.8754 | $175.5568 | $169.5458 | $169.5805 | $7.029M |
2025-09-16 | $177.7219 | $178.1702 | $175.0665 | $175.5725 | $5.028M |
2025-09-15 | $177.2368 | $178.9114 | $173.1439 | $177.8688 | $8.329M |
2025-09-14 | $177.7389 | $178.7050 | $177.1628 | $177.8132 | $3.096M |
2025-09-13 | $177.5538 | $178.6330 | $177.4243 | $177.7476 | $4.247M |
2025-09-12 | $178.1100 | $178.3320 | $176.8697 | $177.7379 | $3.531M |
2025-09-11 | $177.9802 | $179.4064 | $176.1703 | $178.1121 | $3.601M |
2025-09-10 | $168.2125 | $179.0726 | $168.0053 | $177.9908 | $9.862M |
2025-09-09 | $169.6579 | $170.0768 | $167.4069 | $168.2711 | $10.805M |
2025-09-08 | $166.9207 | $170.6093 | $166.5419 | $169.8938 | $4.262M |
2025-09-07 | $166.5966 | $167.3212 | $166.2302 | $166.8629 | $1.065M |
2025-09-06 | $166.7194 | $167.0488 | $166.1399 | $166.5346 | $2.671M |
2025-09-05 | $170.5935 | $171.9219 | $165.1100 | $166.6142 | $5.043M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-25
NVIDIA xStock(NVDAX)
