Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
NVIDIA Corporation logosu
NVDA
NVIDIA Corporation
23:00:00
210.69 $
0.0000 (%0.00)
Önceki Kapanış: 204.65
Düşük₺206.5
Yüksek₺211.38
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

NVDA: NVIDIA Corporation Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 107,8994
KAPANIŞ 107,8256

En Düşük

DÜŞÜK 47,32

En Yüksek

YÜKSEK 152,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202449,2449,347,648,17
03.01.202447,4948,1847,3247,57
04.01.202447,7748,547,5148
05.01.202448,4649,5548,3149,1
08.01.202449,5152,2849,4852,25
09.01.202452,454,3351,6953,14
10.01.202453,6254,653,4954,35
11.01.20245555,3553,5654,82
12.01.202454,6254,9754,3354,71
16.01.202455,0256,8354,956,38
17.01.202456,3556,4754,7456,05
18.01.202457,2657,656,1157,11
19.01.202457,9959,557,2359,49
22.01.202460,0560,3359,0759,65
23.01.202459,5759,9158,5959,87
24.01.202460,362,8559,9461,36
25.01.202462,3562,7260,8561,62
26.01.202460,9661,7860,5761,03
29.01.202461,2362,4960,9162,47
30.01.202462,963,4962,2662,77
31.01.202461,4462,2760,761,53
01.02.202462,163,1961,6563,03
02.02.202463,9766,663,6966,16
05.02.202468,2269,567,2169,33
06.02.202469,6369,7566,368,22
07.02.202468,3270,2267,670,1
08.02.202470,0770,7969,4669,64
09.02.202470,5372,1970,2172,13
12.02.202472,674,6171,2572,25
13.02.202470,473,4569,6272,13
14.02.202473,274,2471,9473,9
15.02.202473,8773,9772,472,66
16.02.202474,174,472,572,61
20.02.202471,9571,9667,7369,45
21.02.202468,0168,8966,2567,47
22.02.202475,0378,5874,2278,54
23.02.202480,7982,3977,5778,82
26.02.202479,780,6578,5179,09
27.02.202479,3879,4877,1678,7
28.02.202477,6278,9377,1377,66
29.02.202479,0979,9978,3579,11
01.03.20248082,379,4482,28
04.03.202484,1387,783,7285,24
05.03.202485,2786,183,4285,96
06.03.202488,0289,7287,0388,7
07.03.202490,1692,7789,692,67
08.03.202495,1497,486,5187,53
11.03.202486,4388,884,1785,77
12.03.202488,0591,9686,1591,91
13.03.202491,0691,588,4490,89
14.03.202489,5890,6586,687,94
15.03.202486,9389,5586,2687,84
18.03.202490,3992,4187,0988,46
19.03.202486,790,5485,0189,4
20.03.202489,890,4188,2290,37
21.03.202492,392,6590,4191,44
22.03.202491,1494,7890,8394,29
25.03.202493,9496,7793,5195
26.03.202495,8596,3892,592,56
27.03.202493,1193,2489,1290,25
28.03.20249091,389,1990,36
01.04.202490,392,2389,290,36
02.04.202488,4590,0987,6289,45
03.04.202488,4890,3788,488,96
04.04.202490,4190,6385,8885,91
05.04.202486,8788,4885,9388,01
08.04.202488,788,8386,7387,13
09.04.202487,4487,6483,0285,35
10.04.202483,9387,483,7187,04
11.04.202487,4290,7486,9390,62
12.04.202489,790,1787,5388,19
15.04.202489,190,6185,9386
16.04.202486,4388,1286,0687,42
17.04.202488,3488,7883,9584,04
18.04.202484,9786,1982,484,67
19.04.202483,1584,3275,6176,2
22.04.202478,180,0776,479,52
23.04.202480,7782,7780,2682,42
24.04.202483,9584,0879,1879,68
25.04.202478,8783,3278,2282,63
26.04.202483,8288,3383,3987,74
29.04.202487,687,9985,2787,76
30.04.202487,2488,8286,386,4
01.05.202485,088681,2583,04
02.05.202484,4586,2483,285,82
03.05.202487,7989,2887,0488,79
06.05.202489,3992,2289,0692,14
07.05.202491,191,7889,0190,55
08.05.202489,4891,1989,4290,41
09.05.202490,5391,0788,2388,75
10.05.202490,391,489,2389,88
13.05.202490,489188,5390,4
14.05.202489,691,6588,9391,36
15.05.202492,4794,8691,694,63
16.05.202494,9195,8294,194,36
17.05.202494,3794,7491,8192,48
20.05.202493,7595,293,4494,78
21.05.202493,695,493,1895,39
22.05.202495,4696,0293,2594,95
23.05.2024102,03106,32101,52103,8
24.05.2024104,45106,48103106,47
28.05.2024110,24114,94109,88113,9
29.05.2024113,05115,49110,9114,83
30.05.2024114,65115,82109,66110,5
31.05.2024112,52112,72106,94109,63
03.06.2024113,62115112115
04.06.2024115,72116,6114,05116,44
05.06.2024118,37122,45117,47122,44
06.06.2024124,05125,59118,32121
07.06.2024119,77121,69118,02120,89
10.06.2024120,37123,1117,01121,79
11.06.2024121,77122,87118,74120,91
12.06.2024123,06126,88122,57125,2
13.06.2024129,39129,8127,16129,61
14.06.2024129,96132,84128,32131,88
17.06.2024132,99133,73129,58130,98
18.06.2024131,14136,33130,69135,58
20.06.2024139,8140,76129,52130,78
21.06.2024127,12130,63124,3126,57
24.06.2024123,24124,46118,04118,11
25.06.2024121,2126,5119,32126,09
26.06.2024126,13128,12122,6126,4
27.06.2024124,1126,41122,92123,99
28.06.2024124,58127,71122,75123,54
01.07.2024123,47124,84118,83124,3
02.07.2024121,13123,41121,03122,67
03.07.2024121,66128,28121,36128,28
05.07.2024127,38128,85125,68125,83
08.07.2024127,49130,77127,04128,2
09.07.2024130,35133,82128,65131,38
10.07.2024134,03135,1132,42134,91
11.07.2024135,75136,15127,05127,4
12.07.2024128,26131,92127,22129,24
15.07.2024130,56131,39127,18128,44
16.07.2024128,44129,04124,58126,36
17.07.2024121,35121,85116,72117,99
18.07.2024121,85122,4116,56121,09
19.07.2024120,35121,6117,37117,93
22.07.2024120,35124,07119,86123,54
23.07.2024122,78124,69122,1122,59
24.07.2024119,17119,95113,44114,25
25.07.2024113,04116,63106,3112,28
26.07.2024116,19116,2111,58113,06
29.07.2024113,69116,28111,3111,59
30.07.2024111,52111,99102,54103,73
31.07.2024112,9118,34110,88117,02
01.08.2024117,53120,16106,81109,21
02.08.2024103,76108,72101,37107,27
05.08.202492,06103,4190,69100,45
06.08.2024103,84107,71100,55104,25
07.08.2024107,81108,898,6998,91
08.08.2024102105,597,52104,97
09.08.2024105,64106,6103,43104,75
12.08.2024106,32111,07106,26109,02
13.08.2024112,44116,23111,58116,14
14.08.2024118,53118,6114,07118,08
15.08.2024118,76123,24117,47122,86
16.08.2024121,94125121,18124,58
19.08.2024124,28130123,42130
20.08.2024128,4129,88125,89127,25
21.08.2024127,32129,35126,66128,5
22.08.2024130,02130,75123,1123,74
23.08.2024125,86129,6125,22129,37
26.08.2024129,57131,26124,37126,46
27.08.2024125,05129,2123,88128,3
28.08.2024128,12128,33122,64125,61
29.08.2024121,36124,43116,71117,59
30.08.2024119,53121,75117,22119,37
03.09.2024116,01116,21107,29108
04.09.2024105,41113,27104,12106,21
05.09.2024104,99109,65104,76107,21
06.09.2024108,04108,15100,95102,83
09.09.2024104,88106,55103,69106,47
10.09.2024107,81109,4104,95108,1
11.09.2024109,39117,19107,42116,91
12.09.2024116,84120,79115,38119,14
13.09.2024119,08119,96117,6119,1
16.09.2024116,79118,18114,36116,78
17.09.2024118,17118,8114,83115,59
18.09.2024115,89117,7113,22113,37
19.09.2024117,35119,66117,25117,87
20.09.2024117,06118,62115,39116
23.09.2024116,55116,99114,86116,26
24.09.2024116,52121,8115,38120,87
25.09.2024122,02124,94121,61123,51
26.09.2024126,8127,67121,8124,04
27.09.2024123,97124,03119,26121,4
30.09.2024118,31121,5118,15121,44
01.10.2024121,77122,44115,79117
02.10.2024116,44119,38115,14118,85
03.10.2024120,92124,36120,34122,85
04.10.2024124,94125,04121,83124,92
07.10.2024124,99130,64124,95127,72
08.10.2024130,26133,48129,42132,89
09.10.2024134,11134,52131,38132,65
10.10.2024131,91135131134,81
11.10.2024134,01135,78133,66134,8
14.10.2024136,47139,6136,3138,07
15.10.2024137,87138,57128,74131,6
16.10.2024133,98136,62131,58135,72
17.10.2024139,34140,89136,87136,93
18.10.2024138,67138,9137,28138
21.10.2024138,13143,71138143,71
22.10.2024142,91144,42141,78143,59
23.10.2024142,03142,43137,46139,56
24.10.2024140,82141,35138,46140,41
25.10.2024140,93144,13140,8141,54
28.10.2024143143,14140,05140,52
29.10.2024140,29142,26138,9141,25
30.10.2024139,54140,33136,81139,34
31.10.2024137,6137,61132,11132,76
01.11.2024134,7137,31134,57135,4
04.11.2024137,21138,96135,57136,05
05.11.2024137,45140,37137,33139,91
06.11.2024142,96146,49141,96145,61
07.11.2024146,39148,93146,17148,88
08.11.2024148,77149,77146,26147,63
11.11.2024148,68148,85143,57145,26
12.11.2024146,78149,65146,01148,29
13.11.2024149,07149,33145,9146,27
14.11.2024147,64149145,55146,76
15.11.2024144,87145,24140,08141,98
18.11.2024139,5141,55137,15140,15
19.11.2024141,32147,13140,99147,01
20.11.2024147,41147,56142,73145,89
21.11.2024149,35152,89140,7146,67
22.11.2024145,93147,16141,1141,95
25.11.2024141,99142,05135,82136,02
26.11.2024137,7139,3135,67136,92
27.11.2024135,01137,22131,8135,34
29.11.2024136,78139,35136,05138,25
02.12.2024138,83140,45137,82138,63
03.12.2024138,26140,54137,95140,26
04.12.2024142145,79140,29145,14
05.12.2024145,11146,54143,95145,06
06.12.2024144,6145,7141,31142,44
09.12.2024138,97139,95137,13138,81
10.12.2024139,01141,82133,79135,07
11.12.2024137,36140,17135,21139,31
12.12.2024137,08138,44135,8137,34
13.12.2024138,94139,6132,54134,25
16.12.2024134,18134,4130,42132
17.12.2024129,09131,59126,86130,39
18.12.2024133,86136,7128,28128,91
19.12.2024131,76134,03129,55130,68
20.12.2024129,81135,28128,22134,7
23.12.2024136,28139,79135,12139,67
24.12.2024140141,9138,65140,22
26.12.2024139,7140,85137,73139,93
27.12.2024138,55139,02134,71137,01
30.12.2024134,83140,27134,02137,49
31.12.2024138,03138,07133,83134,29