185,300€
-1,94%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 169,97 | 171,17 | 167,44 | 168,28 | -0,54% | 55.744,00 |
| 04.05.2026 | 170,27 | 172,15 | 166,56 | 169,20 | -0,81% | 80.017,00 |
| 30.04.2026 | 178,04 | 180,53 | 169,66 | 170,59 | -4,40% | 172.121,00 |
| 29.04.2026 | 182,84 | 183,27 | 177,32 | 178,44 | -1,66% | 88.482,00 |
| 28.04.2026 | 184,02 | 184,73 | 178,11 | 181,45 | -2,05% | 97.633,00 |
| 27.04.2026 | 178,51 | 185,67 | 176,69 | 185,25 | 4,37% | 155.576,00 |
| 24.04.2026 | 171,04 | 179,98 | 170,41 | 177,50 | 4,31% | 106.868,00 |
| 23.04.2026 | 172,17 | 174,31 | 169,04 | 170,17 | -1,49% | 53.126,00 |
| 22.04.2026 | 171,26 | 173,04 | 169,81 | 172,74 | 1,21% | 53.897,00 |
| 21.04.2026 | 171,41 | 172,57 | 169,76 | 170,67 | -0,36% | 39.665,00 |
| 20.04.2026 | 168,93 | 171,68 | 168,09 | 171,29 | 0,04% | 39.191,00 |
| 17.04.2026 | 167,95 | 171,40 | 167,91 | 171,22 | 1,92% | 100.056,00 |
| 16.04.2026 | 169,13 | 169,68 | 166,26 | 168,00 | -0,04% | 72.337,00 |
| 15.04.2026 | 165,63 | 169,77 | 165,32 | 168,07 | 0,96% | 86.631,00 |
| 14.04.2026 | 160,87 | 166,93 | 160,61 | 166,48 | 3,60% | 65.555,00 |
| 13.04.2026 | 158,64 | 161,97 | 158,61 | 160,69 | -0,22% | 44.698,00 |
| 10.04.2026 | 156,84 | 161,85 | 155,95 | 161,05 | 2,59% | 114.327,00 |
| 09.04.2026 | 154,93 | 157,23 | 154,47 | 156,99 | 0,73% | 64.040,00 |
| 08.04.2026 | 157,38 | 158,51 | 154,25 | 155,86 | 1,38% | 70.551,00 |
| 07.04.2026 | 152,80 | 153,87 | 150,13 | 153,74 | 0,21% | 72.995,00 |
| 02.04.2026 | 148,24 | 153,84 | 147,77 | 153,42 | 1,19% | 82.190,00 |
| 01.04.2026 | 151,98 | 152,87 | 150,54 | 151,62 | 0,50% | 85.182,00 |
| 31.03.2026 | 145,01 | 151,27 | 144,49 | 150,86 | 4,75% | 45.804,00 |
| 30.03.2026 | 145,36 | 147,61 | 143,39 | 144,02 | -0,92% | 44.591,00 |
| 27.03.2026 | 149,52 | 150,10 | 145,08 | 145,36 | -2,65% | 48.836,00 |
| 26.03.2026 | 153,80 | 153,83 | 148,49 | 149,31 | -3,25% | 45.754,00 |
| 25.03.2026 | 152,43 | 156,38 | 152,39 | 154,32 | 1,27% | 32.442,00 |
| 24.03.2026 | 151,64 | 152,84 | 150,09 | 152,38 | 0,70% | 33.859,00 |
| 23.03.2026 | 148,37 | 153,91 | 146,85 | 151,32 | 0,01% | 92.672,00 |
| 20.03.2026 | 154,20 | 154,86 | 148,72 | 151,30 | -2,15% | 59.457,00 |
| 19.03.2026 | 157,10 | 157,31 | 153,14 | 154,62 | -1,67% | 63.601,00 |
| 18.03.2026 | 158,91 | 159,45 | 156,98 | 157,25 | -0,32% | 93.350,00 |
| 17.03.2026 | 159,46 | 160,65 | 157,54 | 157,75 | -0,63% | 122.651,00 |
| 16.03.2026 | 159,61 | 163,66 | 157,57 | 158,75 | 0,55% | 134.065,00 |
| 13.03.2026 | 159,36 | 162,09 | 157,45 | 157,88 | -0,68% | 69.529,00 |
| 12.03.2026 | 159,59 | 160,49 | 157,81 | 158,96 | -0,84% | 53.965,00 |
| 11.03.2026 | 159,64 | 161,75 | 158,79 | 160,31 | 0,75% | 74.222,00 |
| 10.03.2026 | 156,35 | 159,99 | 156,11 | 159,12 | 1,84% | 74.542,00 |
| 09.03.2026 | 151,76 | 157,45 | 151,37 | 156,24 | 2,06% | 51.879,00 |
| 06.03.2026 | 157,48 | 157,75 | 152,46 | 153,08 | -2,62% | 73.114,00 |
| 05.03.2026 | 156,86 | 159,05 | 153,65 | 157,20 | 0,11% | 49.613,00 |
| 04.03.2026 | 153,45 | 158,87 | 153,35 | 157,03 | 1,56% | 98.931,00 |
| 03.03.2026 | 153,51 | 155,86 | 151,65 | 154,62 | -0,69% | 84.432,00 |
| 02.03.2026 | 147,74 | 156,75 | 147,64 | 155,70 | 3,65% | 101.975,00 |
| 27.02.2026 | 157,21 | 158,09 | 149,32 | 150,22 | -4,32% | 215.324,00 |
| 26.02.2026 | 167,20 | 168,65 | 156,21 | 157,01 | -7,79% | 224.485,00 |
| 25.02.2026 | 163,88 | 172,32 | 163,81 | 170,28 | 4,07% | 172.632,00 |
| 24.02.2026 | 163,83 | 164,48 | 159,13 | 163,62 | 0,57% | 65.706,00 |
| 23.02.2026 | 159,24 | 164,38 | 159,20 | 162,69 | 1,14% | 85.430,00 |
| 20.02.2026 | 159,99 | 161,52 | 158,10 | 160,86 | 1,08% | 78.236,00 |
| 19.02.2026 | 159,96 | 160,39 | 157,88 | 159,14 | -0,13% | 76.789,00 |
| 18.02.2026 | 158,21 | 161,01 | 157,89 | 159,35 | 1,08% | 43.058,00 |
| 17.02.2026 | 153,32 | 159,00 | 151,57 | 157,64 | 2,08% | 49.547,00 |
| 16.02.2026 | 154,16 | 155,77 | 154,11 | 154,43 | 0,12% | 17.526,00 |
| 13.02.2026 | 157,25 | 158,84 | 153,03 | 154,25 | -2,56% | 93.483,00 |
| 12.02.2026 | 160,52 | 162,42 | 157,15 | 158,30 | -1,33% | 58.151,00 |
| 11.02.2026 | 158,36 | 162,93 | 157,74 | 160,44 | 1,17% | 94.987,00 |
| 10.02.2026 | 160,08 | 161,43 | 158,02 | 158,58 | -0,55% | 32.021,00 |
| 09.02.2026 | 156,30 | 162,55 | 154,20 | 159,45 | 1,61% | 63.833,00 |
| 06.02.2026 | 146,57 | 158,12 | 145,82 | 156,93 | 7,86% | 64.246,00 |
| 05.02.2026 | 150,28 | 151,33 | 144,49 | 145,49 | -3,18% | 118.014,00 |
| 04.02.2026 | 152,04 | 153,84 | 145,68 | 150,27 | -1,22% | 73.193,00 |
| 03.02.2026 | 158,42 | 158,71 | 149,16 | 152,12 | -3,07% | 154.464,00 |
| 02.02.2026 | 156,29 | 161,47 | 155,54 | 156,93 | -2,35% | 129.605,00 |
| 30.01.2026 | 159,21 | 163,56 | 158,20 | 160,70 | 0,18% | 39.741,00 |
| 29.01.2026 | 159,70 | 161,75 | 156,02 | 160,41 | -0,25% | 64.499,00 |
| 28.01.2026 | 160,02 | 161,66 | 159,05 | 160,82 | 2,56% | 90.905,00 |
| 27.01.2026 | 157,67 | 158,84 | 155,46 | 156,81 | 0,01% | 55.108,00 |
| 26.01.2026 | 157,00 | 159,30 | 156,44 | 156,79 | -1,08% | 38.548,00 |
| 23.01.2026 | 157,19 | 161,43 | 156,24 | 158,50 | 1,14% | 57.736,00 |
| 22.01.2026 | 157,40 | 158,91 | 156,56 | 156,71 | -0,17% | 67.351,00 |
| 21.01.2026 | 153,25 | 158,69 | 151,72 | 156,97 | 2,96% | 80.313,00 |
| 20.01.2026 | 156,13 | 156,44 | 151,70 | 152,46 | -2,46% | 82.818,00 |
| 19.01.2026 | 156,50 | 157,65 | 155,25 | 156,30 | -2,71% | 42.625,00 |
| 16.01.2026 | 162,14 | 163,90 | 160,42 | 160,66 | -0,39% | 37.529,00 |
| 15.01.2026 | 158,17 | 163,35 | 157,92 | 161,29 | 2,67% | 97.959,00 |
| 14.01.2026 | 158,60 | 159,21 | 155,24 | 157,10 | -1,40% | 88.591,00 |
| 13.01.2026 | 158,56 | 161,51 | 157,44 | 159,33 | 0,55% | 72.212,00 |
| 12.01.2026 | 156,80 | 160,29 | 156,02 | 158,46 | -0,33% | 113.705,00 |
| 09.01.2026 | 158,86 | 160,46 | 157,83 | 158,98 | 0,13% | 80.615,00 |
| 08.01.2026 | 161,09 | 163,45 | 157,78 | 158,78 | -1,98% | 146.973,00 |
| 07.01.2026 | 160,69 | 163,79 | 159,59 | 161,98 | 0,85% | 67.393,00 |
| 06.01.2026 | 161,40 | 164,11 | 159,82 | 160,61 | 0,37% | 88.850,00 |
| 05.01.2026 | 162,42 | 165,80 | 158,72 | 160,01 | -0,60% | 123.357,00 |
| 02.01.2026 | 160,63 | 164,46 | 160,34 | 160,97 | 0,44% | 61.112,00 |
| 30.12.2025 | 159,40 | 160,40 | 159,10 | 160,27 | 0,36% | 10.724,00 |
| 29.12.2025 | 161,54 | 161,60 | 157,87 | 159,70 | -0,20% | 60.336,00 |
| 23.12.2025 | 155,13 | 160,61 | 154,44 | 160,02 | 2,59% | 79.555,00 |
| 22.12.2025 | 155,66 | 157,27 | 155,00 | 155,98 | 0,92% | 50.706,00 |
| 19.12.2025 | 150,13 | 154,74 | 149,60 | 154,56 | 4,09% | 96.248,00 |
| 18.12.2025 | 146,22 | 150,24 | 146,13 | 148,48 | 1,97% | 74.746,00 |
| 17.12.2025 | 151,28 | 152,21 | 144,95 | 145,61 | -3,49% | 124.594,00 |
| 16.12.2025 | 148,50 | 151,65 | 148,08 | 150,87 | 0,44% | 58.874,00 |
| 15.12.2025 | 150,16 | 151,71 | 148,88 | 150,21 | 0,71% | 47.408,00 |
| 12.12.2025 | 153,67 | 156,26 | 148,74 | 149,15 | -3,26% | 74.157,00 |
| 11.12.2025 | 153,94 | 154,96 | 150,44 | 154,17 | -0,98% | 88.884,00 |
| 10.12.2025 | 158,74 | 159,82 | 155,26 | 155,69 | -1,92% | 46.762,00 |
| 09.12.2025 | 162,92 | 163,14 | 157,60 | 158,74 | -2,34% | 79.214,00 |
| 08.12.2025 | 156,76 | 163,26 | 156,00 | 162,55 | 3,76% | 126.500,00 |
| 05.12.2025 | 158,24 | 158,70 | 155,21 | 156,66 | -0,60% | 59.781,00 |