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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 194,5028
KAPANIŞ 194,3769

En Düşük

DÜŞÜK 164,27

En Yüksek

YÜKSEK 236,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026189,84192,93188,26188,85
05.01.2026191,76193,63186,15188,12
06.01.2026190,52192,17186,82187,24
07.01.2026188,57191,37186,56189,11
08.01.2026189,11189,55183,71185,04
09.01.2026185,08186,34183,67184,86
12.01.2026183,22187,12183,02184,94
13.01.2026185188,11183,4185,81
14.01.2026184,32184,46180,8183,14
15.01.2026186,5189,7186,33187,05
16.01.2026189,08190,44186,08186,23
20.01.2026181,9182,38177,61178,07
21.01.2026179,05185,38178,4183,32
22.01.2026184,75186,17183,93184,84
23.01.2026187,5189,6186,82187,67
26.01.2026187,16189,12185,99186,47
27.01.2026187,24190185,7188,52
28.01.2026191,27192,35189,84191,52
29.01.2026191,34193,48186,06192,51
30.01.2026191,21194,49189,47191,13
02.02.2026187,2190,3184,88185,61
03.02.2026186,24186,27176,23180,34
04.02.2026179,46179,58171,91174,19
05.02.2026174,93176,82171,03171,88
06.02.2026176,69187174,6185,41
09.02.2026184,26193,66183,95190,04
10.02.2026191,38192,48188,12188,54
11.02.2026192,45193,26188,77190,05
12.02.2026193,03193,61186,51186,94
13.02.2026187,48187,5181,59182,81
17.02.2026181,75187,15179,18184,97
18.02.2026188,75190,37186,76187,98
19.02.2026187,06188,43185,66187,9
20.02.2026186,57190,33185,94189,82
23.02.2026191,4193,95189,58191,55
24.02.2026191,49193,77187,4192,85
25.02.2026194,45197,63193,79195,56
26.02.2026194,27194,29184,32184,89
27.02.2026181,25182,59176,38177,19
02.03.2026175,01183,46174,64182,48
03.03.2026178,49180,9176,92180,05
04.03.2026180,44184,7180,06183,04
05.03.2026181,17184,06177,88183,34
06.03.2026179,84182,76176,82177,82
09.03.2026176,83182,91175,56182,65
10.03.2026182,4186,44182,01184,77
11.03.2026185,91187,62184,45186,03
12.03.2026184,05184,94181,75183,14
13.03.2026184,92186,09179,94180,25
16.03.2026182,97188,88181,41183,22
17.03.2026185,06185,4181,68181,93
18.03.2026182,48183,38180,33180,4
19.03.2026178,01179,98175,79178,56
20.03.2026178178,26171,72172,7
23.03.2026177,26178,37174,76175,64
24.03.2026174,83176,22173,98175,2
25.03.2026177,1181,22176,85178,68
26.03.2026176,07176,51171,14171,24
27.03.2026170170,97167,01167,52
30.03.2026168,78169,45164,27165,17
31.03.2026166,97174,62166,96174,4
01.04.2026176177,37174,75175,75
02.04.2026172,18177,49171,37177,39
06.04.2026177,16177,79175,76177,64
07.04.2026175,73178,23173,66178,1
08.04.2026184,5185,26180,3182,08
09.04.2026181,84184,08180,62183,91
10.04.2026184,31190184,3188,63
13.04.2026186,03189,66185,74189,31
14.04.2026190,84196,51190,77196,51
15.04.2026196,54200,4195,74198,87
16.04.2026197,43199,85195,81198,35
17.04.2026199,9201,7199,27201,68
20.04.2026199,98202,17197,84202,06
21.04.2026202,13202,75199199,88
22.04.2026200,99202,5199202,5
23.04.2026202,46203,83197,22199,64
24.04.2026199,96210,95199,81208,27
27.04.2026209,65216,83207,38216,61
28.04.2026209,49214,73208,2213,17
29.04.2026212,7212,72207,58209,25
30.04.2026209,93210,3198,7199,57
01.05.2026201,28203197,12198,45
04.05.2026199,5201,73194,74198,48
05.05.2026199,3200,24196,03196,5
06.05.2026199,89208,27198,61207,83
07.05.2026208,34214,2206,5211,5
08.05.2026213,03217,8212,89215,2
11.05.2026214,04222,3213,89219,44
12.05.2026218,55223,75214,92220,78
13.05.2026224,93227,84221,57225,83
14.05.2026229,85236,54229,3235,74
15.05.2026229,76231,5224,24225,32
18.05.2026229,87230218,37222,32
19.05.2026219,62224,48217,91220,61
20.05.2026223,18226,13220,5223,47
21.05.2026222,29227,4217,93219,51
22.05.2026220,9221,01214,8215,33
26.05.2026216,54218,18212214,86
27.05.2026214,12214,15208,78212,6
28.05.2026211,28215,52211,22214,25
29.05.2026214,58217,86211,13211,14
01.06.2026215,73224,87215,7224,36
02.06.2026227,18232,28221,35222,82
03.06.2026221,72222,82214,51214,75
04.06.2026213,91221,6210,97218,66
05.06.2026214,53214,87204,33205,1
08.06.2026210,18210,47206208,64
09.06.2026210,62211,4199,34208,19
10.06.2026204,43207,22199,92200,42
11.06.2026201,49205,66199,54204,87
12.06.2026204,86207,07203,44205,19
15.06.2026208,92212,71208,34212,45
16.06.2026211,18211,49207,29207,41
17.06.2026208,53209,21203,08204,65
18.06.2026207,33211,39206,5210,69