NVIDIA CORP. DL-,001

ISIN: US67066G1040 | WKN: 918422
153,9000-3,3400 -2,12 % 20:45:35
Status: tradeable
 
Geld
153,8800
Stück: 318
Brief
153,9200
Stück: 318

Performance

Zeitraum Kurs Perf.%
1 Woche
158,970
-0,761
1 Monat
159,240
-0,929
6 Monate
150,210
+5,026
Lfd. Jahr
161,030
-2,031
1 Jahr
108,160
+45,858
3 Jahre
23,793
+563,066
5 Jahre
10,743
+1.368,559

Stammdaten

   
Name
NVIDIA CORP. DL-,001
WKN
918422
ISIN
US67066G1040
Tagesumsatz
6,57 Mio.
Abstand Allzeithoch
13,90 %
Abstand 52W Hoch
13,90 %

Trades

ZeitKursVolumen
20:29:08.500
154,62 €
9
20:24:24.476
154,58 €
20
19:57:03.411
154,30 €
500
19:57:01.003
154,32 €
500
19:56:52.094
154,34 €
500
19:56:49.637
154,34 €
500
19:56:47.161
154,34 €
500
19:56:44.778
154,38 €
500
19:56:36.575
154,34 €
500
19:56:33.889
154,32 €
500
19:56:11.083
154,24 €
1
19:55:03.314
154,22 €
152
19:22:16.964
155,12 €
10
18:50:33.747
154,22 €
61
18:48:17.734
154,04 €
21
18:21:49.591
154,34 €
1
18:12:17.141
154,02 €
15
18:01:05.313
154,40 €
100
17:51:00.633
154,48 €
300
17:45:26.180
154,58 €
10
17:42:43.391
154,92 €
10
17:42:29.433
154,96 €
50
17:36:25.638
154,94 €
1
17:31:57.851
154,74 €
20
17:30:37.084
155,04 €
20
17:21:32.123
154,90 €
11
17:13:36.967
154,94 €
30
17:09:48.399
155,04 €
1
17:08:56.676
155,10 €
10
17:05:15.024
155,00 €
2
16:58:49.325
154,82 €
3
16:44:11.884
154,74 €
1
16:43:48.590
154,80 €
1
16:43:45.001
154,82 €
20
16:43:00.035
154,72 €
1
16:35:29.478
154,62 €
10
16:32:45.296
154,66 €
1
16:32:27.522
154,64 €
1
16:32:05.207
154,70 €
2
16:28:50.632
154,90 €
2
16:27:02.613
154,96 €
126
16:26:21.861
154,96 €
126
16:25:41.664
154,86 €
126
16:25:28.063
154,88 €
126
16:25:07.956
154,84 €
5
16:25:01.094
154,86 €
59
16:24:33.240
154,88 €
126
16:24:24.059
154,88 €
126
16:24:01.642
154,88 €
126
16:23:45.527
154,84 €
126
16:23:35.156
154,86 €
126
16:23:21.070
154,84 €
126
16:22:53.481
154,86 €
126
16:22:35.335
154,82 €
126
16:22:35.181
154,80 €
220
16:21:56.357
154,86 €
126
16:21:46.584
154,88 €
126
16:20:25.110
154,96 €
126
16:20:05.868
154,88 €
126
16:18:20.079
155,10 €
126
16:18:06.909
155,14 €
126
16:17:54.656
155,08 €
7
16:17:05.418
155,28 €
126
16:16:49.073
155,22 €
126
16:15:46.181
155,10 €
126
16:15:34.721
155,10 €
126
16:15:03.698
155,14 €
126
16:14:42.204
155,14 €
126
16:13:43.218
155,18 €
126
16:13:22.183
155,14 €
126
16:12:50.538
155,32 €
126
16:12:33.176
155,32 €
126
16:12:18.808
155,28 €
126
16:12:08.774
155,26 €
126
16:11:52.476
155,18 €
126
16:11:39.162
155,10 €
126
16:11:06.628
155,04 €
126
16:10:38.878
154,98 €
126
16:10:02.174
154,92 €
126
16:09:19.102
154,82 €
126
16:09:01.176
154,82 €
126
16:08:53.649
154,82 €
126
16:07:18.289
155,12 €
126
16:06:59.353
155,10 €
126
16:06:05.609
155,16 €
126
16:05:47.459
155,02 €
3
16:05:06.410
154,86 €
126
16:04:36.956
154,96 €
126
16:04:28.501
154,96 €
126
16:03:57.225
154,98 €
126
16:03:42.719
154,94 €
126
16:00:54.754
154,70 €
126
16:00:43.714
154,68 €
126
16:00:25.170
154,72 €
50
15:58:50.570
154,86 €
126
15:58:36.986
154,88 €
126
15:58:17.012
154,84 €
47
15:58:05.896
154,80 €
126
15:57:56.493
154,80 €
126
15:57:20.310
154,70 €
131
15:57:01.633
154,74 €
126
15:56:48.410
154,70 €
12
15:56:09.112
154,56 €
126
15:55:53.376
154,56 €
46
15:55:22.408
154,66 €
46
15:54:49.409
154,78 €
126
15:54:38.675
154,72 €
126
15:54:23.728
154,70 €
126
15:54:11.737
154,68 €
126
15:54:05.353
154,72 €
46
15:53:45.521
154,78 €
126
15:53:37.816
154,76 €
46
15:53:36.501
154,76 €
126
15:53:21.790
154,78 €
126
15:53:09.922
154,74 €
46
15:52:59.696
154,72 €
46
15:52:59.354
154,72 €
126
15:52:38.230
154,76 €
126
15:52:37.565
154,76 €
46
15:51:59.137
154,84 €
46
15:51:55.204
154,78 €
126
15:51:39.699
154,78 €
126
15:51:29.672
154,84 €
126
15:51:06.786
154,64 €
126
15:50:48.423
154,60 €
126
15:50:08.689
154,60 €
126
15:49:38.570
154,42 €
126
15:47:58.202
154,40 €
126
15:47:33.453
154,44 €
126
15:47:27.008
154,44 €
300
15:47:22.978
154,46 €
126
15:47:08.749
154,42 €
126
15:46:40.744
154,40 €
126
15:46:17.269
154,40 €
126
15:45:26.272
154,46 €
126
15:45:09.729
154,46 €
126
15:44:59.984
154,50 €
126
15:44:41.687
154,50 €
126
15:44:30.518
154,48 €
126
15:44:12.407
154,38 €
126
15:43:52.527
154,44 €
126
15:43:43.429
154,50 €
126
15:43:20.153
154,48 €
126
15:43:10.772
154,48 €
126
15:43:04.533
154,46 €
250
15:42:43.206
154,52 €
126
15:42:32.594
154,54 €
126
15:41:07.281
154,62 €
126
15:40:54.900
154,62 €
126
15:40:08.438
154,50 €
126
15:39:39.559
154,44 €
126
15:39:20.000
154,32 €
126
15:39:03.147
154,40 €
126
15:37:26.602
154,80 €
126
15:37:16.627
154,82 €
126
15:35:50.650
154,86 €
30
15:35:48.137
154,90 €
126
15:35:48.005
154,86 €
14
15:35:35.757
154,88 €
126
15:35:12.553
154,90 €
126
15:35:02.745
154,96 €
126
15:34:49.535
154,96 €
126
15:34:33.601
154,94 €
126
15:34:22.375
154,92 €
26
15:34:21.407
154,94 €
126
15:34:13.948
154,88 €
15
15:34:03.463
154,90 €
126
15:33:32.631
154,86 €
126
15:33:22.133
154,86 €
126
15:33:04.202
154,86 €
126
15:32:48.720
154,86 €
126
15:32:32.333
154,84 €
126
15:32:03.488
154,68 €
126
15:31:46.863
154,52 €
126
15:31:36.492
154,50 €
126
15:31:01.287
154,46 €
126
15:30:51.934
154,42 €
126
15:30:40.721
154,42 €
126
15:30:29.675
154,48 €
126
15:30:14.348
154,48 €
126
15:30:01.108
154,36 €
126
15:29:46.514
154,36 €
126
15:29:37.289
154,40 €
126
15:29:22.952
154,36 €
126
15:29:13.973
154,34 €
126
15:28:24.307
154,38 €
126
15:28:08.049
154,36 €
126
15:26:47.101
154,74 €
126
15:26:39.556
154,72 €
15
15:26:33.843
154,72 €
126
15:26:22.873
154,70 €
126
15:26:09.698
154,64 €
126
15:25:47.562
154,70 €
126
15:25:31.241
154,64 €
126
15:25:18.438
154,56 €
126
15:25:06.582
154,58 €
126
15:25:02.492
154,58 €
1
15:24:39.450
154,54 €
126
15:24:24.692
154,56 €
126
15:24:12.653
154,60 €
126
15:23:40.267
154,46 €
126
15:22:53.588
154,48 €
126
15:22:39.178
154,46 €
126
15:22:11.485
154,60 €
126
15:22:03.531
154,58 €
126
15:21:24.585
154,74 €
134
15:21:13.710
154,86 €
134
15:20:54.697
154,86 €
126
15:20:45.029
154,92 €
126
15:20:34.487
154,88 €
134
15:20:26.148
154,80 €
134
15:20:15.898
154,82 €
134
15:20:03.430
154,72 €
134
15:19:21.806
154,66 €
134
15:19:00.085
154,74 €
134
15:18:09.080
154,80 €
126
15:17:58.999
154,84 €
126
15:17:27.753
154,80 €
126
15:17:13.714
154,80 €
126
15:16:50.372
154,82 €
126
15:16:41.895
154,90 €
126
15:16:13.738
154,86 €
126
15:15:52.874
154,80 €
126
15:15:31.843
154,92 €
126
15:15:09.597
154,76 €
126
15:14:58.317
154,74 €
126
15:14:44.317
154,68 €
126
15:14:33.588
154,64 €
126
15:14:20.431
154,56 €
126
15:13:50.096
154,60 €
126
15:13:41.157
154,66 €
126
15:13:04.723
154,72 €
126
15:12:19.811
154,38 €
126
15:11:58.358
154,54 €
126
15:11:30.181
154,38 €
126
15:11:15.477
154,34 €
126
15:11:05.301
154,22 €
126
15:10:39.637
154,08 €
126
15:10:24.314
153,94 €
126
15:09:52.146
153,94 €
11
15:09:22.196
153,88 €
100
15:07:39.068
154,20 €
126
15:07:03.940
154,06 €
126
15:06:44.081
154,12 €
126
15:06:43.411
154,16 €
9
15:06:35.527
154,12 €
2
15:06:22.315
154,14 €
126
15:06:04.861
154,28 €
126
15:05:56.192
154,26 €
126
15:05:24.265
154,30 €
126
15:04:55.187
154,10 €
126
15:04:06.468
154,00 €
126
15:03:50.729
154,26 €
126
15:03:21.918
154,48 €
126
15:02:49.550
154,34 €
126
15:02:12.397
154,32 €
126
15:02:01.173
154,32 €
126
15:01:46.565
154,36 €
126
15:01:29.763
154,32 €
126
15:01:03.680
154,38 €
126
15:00:59.516
154,38 €
25
15:00:41.466
154,32 €
15
15:00:35.482
154,28 €
126
15:00:10.104
154,32 €
126
15:00:00.545
154,24 €
126
14:59:48.920
154,20 €
126
14:59:12.183
154,18 €
126
14:59:01.435
154,18 €
126
14:58:22.590
153,90 €
126
14:56:52.734
153,82 €
126
14:56:46.341
153,90 €
46
14:56:45.163
153,90 €
126
14:56:32.577
153,80 €
46
14:56:27.231
153,74 €
126
14:56:19.682
153,78 €
126
14:55:27.840
154,08 €
100
14:55:18.481
154,06 €
126
14:55:09.531
154,08 €
126
14:54:58.829
154,18 €
126
14:54:54.280
154,18 €
10
14:54:41.404
154,26 €
46
14:54:36.328
154,26 €
126
14:54:27.707
154,20 €
46
14:54:25.177
154,18 €
126
14:53:50.519
154,22 €
126
14:53:13.749
154,26 €
46
14:53:01.715
154,22 €
126
14:52:57.178
154,18 €
46
14:52:52.715
154,16 €
126
14:52:06.399
154,14 €
126
14:52:05.952
154,12 €
46
14:51:38.769
153,82 €
126
14:51:37.454
153,82 €
46
14:51:13.290
153,90 €
20
14:51:03.046
153,94 €
126
14:50:19.397
153,62 €
126
14:49:40.564
153,76 €
126
14:49:28.061
153,80 €
126
14:48:28.791
153,76 €
126
14:48:01.268
153,58 €
126
14:47:44.795
153,60 €
126
14:47:28.702
153,50 €
126
14:47:17.889
153,42 €
126
14:47:07.608
153,40 €
126
14:46:35.108
153,72 €
126
14:46:11.342
153,60 €
126
14:45:28.879
153,54 €
126
14:45:21.769
153,62 €
126
14:44:47.479
153,46 €
126
14:44:40.393
153,54 €
126
14:44:25.005
153,60 €
30
14:44:13.378
153,62 €
126
14:43:58.888
153,48 €
126
14:43:33.350
153,56 €
126
14:43:26.112
153,52 €
126
14:43:07.751
153,54 €
126
14:42:42.235
153,46 €
126
14:42:02.183
153,84 €
46
14:41:51.778
153,82 €
126
14:41:44.821
153,72 €
61
14:41:20.578
153,50 €
46
14:41:18.250
153,46 €
126
14:40:50.329
153,50 €
126
14:40:40.405
153,64 €
126
14:39:25.081
154,00 €
126
14:39:17.573
153,96 €
126
14:39:04.961
153,80 €
126
14:38:57.611
153,82 €
126
14:38:38.949
153,84 €
126
14:38:19.480
153,72 €
126
14:38:10.683
153,72 €
126
14:37:38.984
153,32 €
126
14:37:18.709
153,18 €
12
14:37:13.657
153,38 €
46
14:37:00.868
153,34 €
126
14:36:43.588
153,38 €
46
14:36:40.727
153,34 €
126
14:36:19.591
153,34 €
1
14:36:00.419
153,30 €
6
14:35:07.979
153,74 €
126
14:35:01.596
153,94 €
126
14:34:29.306
153,76 €
20
14:34:03.344
153,92 €
1
14:34:02.775
153,98 €
10
14:33:52.655
154,08 €
126
14:33:37.561
154,22 €
126
14:33:24.518
154,14 €
46
14:33:08.269
154,26 €
46
14:32:55.630
154,40 €
46
14:32:44.326
154,44 €
46
14:32:33.506
154,38 €
126
14:32:20.372
154,40 €
126
14:32:05.196
154,42 €
46
14:31:31.093
154,30 €
46
14:30:54.217
154,42 €
126
14:30:42.306
154,34 €
126
14:30:28.950
154,20 €
22
14:29:01.510
155,02 €
100
14:23:12.383
155,14 €
24
14:21:41.235
155,12 €
10
14:15:01.845
154,94 €
9
14:06:31.475
155,12 €
15
14:05:24.999
155,20 €
25
14:02:54.895
155,38 €
70
14:00:09.611
155,48 €
8
13:47:37.102
155,62 €
9
13:37:14.706
155,72 €
100
13:15:45.573
155,50 €
33
13:12:58.240
155,62 €
6
13:02:33.113
155,50 €
100
12:48:21.764
155,84 €
2
12:48:15.769
155,84 €
1
12:46:32.528
155,98 €
9
12:35:58.795
156,20 €
10
12:32:03.541
156,58 €
2
12:26:16.635
156,52 €
12
12:11:15.613
156,82 €
1
12:08:48.593
156,72 €
5
12:06:42.420
156,74 €
400
12:00:30.020
156,90 €
20
11:34:37.767
157,08 €
4
11:19:43.150
157,02 €
3
11:18:09.195
156,90 €
11
11:04:04.316
157,02 €
36
11:02:03.610
156,98 €
110
10:47:10.865
156,58 €
120
10:41:35.940
156,48 €
265
10:37:46.627
156,28 €
7
10:19:01.728
156,58 €
50
10:13:40.012
156,60 €
60
10:05:50.983
156,70 €
2
10:05:40.409
156,74 €
15
10:04:37.051
156,66 €
5
09:54:42.283
156,74 €
50
09:37:58.829
156,86 €
42
09:37:30.288
156,80 €
25
09:36:35.208
156,80 €
430
09:29:40.292
157,04 €
60
09:06:13.956
156,94 €
15
08:57:34.639
156,96 €
11
08:55:57.448
156,98 €
20
08:46:26.604
156,96 €
8
08:38:42.999
157,06 €
10
08:35:33.311
157,04 €
7
08:34:21.217
157,04 €
6
08:08:50.184
157,00 €
19
07:56:09.956
157,02 €
3
07:51:54.923
157,02 €
50
07:30:33.535
157,20 €
22
07:30:01.780
157,24 €
22

Quotes

ZeitStückGeldBriefStück
20:45:52.196
30
153,88 €
153,94 €
30
20:43:53.555
2
153,98 €
154,04 €
2
20:42:52.900
30
153,86 €
153,92 €
30
20:42:20.492
30
153,92 €
153,98 €
30
20:24:22.727
20
154,58 €
154,64 €
20
20:20:16.463
16
154,88 €
154,94 €
16
20:14:30.373
50
154,74 €
154,80 €
50
20:14:00.226
50
154,60 €
154,64 €
50
20:08:04.916
60
154,70 €
154,76 €
60
19:57:05.424
500
154,32 €
154,38 €
500