NVIDIA xStock(NVDAX)Vandaag
$170.39
NVIDIA xStock Prijsgeschiedenis
(NVDAX)Tijdsperiode: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $173.8997 | $174.07 | $167.59 | $167.5875 | $5.982M |
2025-09-01 | $174.0325 | $174.37 | $173.49 | $173.9226 | $1.836M |
2025-08-31 | $174.0104 | $174.45 | $173.85 | $173.9450 | $1.295M |
2025-08-30 | $173.9591 | $174.7 | $173.4 | $173.9098 | $2.719M |
2025-08-29 | $178.9939 | $181.22 | $173.69 | $173.8656 | $5.680M |
2025-08-28 | $182.0599 | $182.36 | $176.24 | $178.7565 | $6.007M |
2025-08-27 | $181.2635 | $183.07 | $179.63 | $182.0779 | $3.799M |
2025-08-26 | $181.4964 | $181.74 | $179.29 | $181.2524 | $7.989M |
2025-08-25 | $178.4135 | $181.65 | $177.14 | $181.4964 | $7.638M |
2025-08-24 | $178.0337 | $178.49 | $177.86 | $178.3277 | $1.184M |
2025-08-23 | $177.9697 | $178.28 | $177.07 | $177.9903 | $3.498M |
2025-08-22 | $174.8864 | $178.25 | $172.13 | $177.9091 | $6.251M |
2025-08-21 | $172.2610 | $176.84 | $172.84 | $174.7264 | $4.772M |
2025-08-20 | $178.2494 | $177 | $169.2 | $172.0161 | $6.538M |
2025-08-19 | $181.4753 | $182.66 | $176.91 | $178.2494 | $5.354M |
2025-08-18 | $179.8894 | $182.72 | $179.43 | $181.4990 | $10.728M |
2025-08-17 | $180.0302 | $180.22 | $179.82 | $179.8894 | $1.383M |
2025-08-16 | $179.4273 | $180.43 | $179.32 | $180.1150 | $3.067M |
2025-08-15 | $181.9896 | $182.26 | $178.86 | $179.3586 | $6.811M |
2025-08-14 | $180.6689 | $182.77 | $179.64 | $181.9686 | $9.378M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-03
NVIDIA xStock(NVDAX)
