168,390€
3,74%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 165,64 | 174,83 | 164,61 | 168,37 | 3,73% | 137.966,00 |
| 05.11.2026 | 175,60 | 177,88 | 161,16 | 162,32 | -9,61% | 143.967,00 |
| 04.11.2026 | 184,33 | 187,46 | 177,81 | 179,57 | -4,16% | 64.625,00 |
| 03.11.2026 | 181,46 | 188,49 | 180,95 | 187,36 | 3,50% | 33.691,00 |
| 02.11.2026 | 185,59 | 187,41 | 180,14 | 181,02 | -1,30% | 35.894,00 |
| 30.10.2026 | 186,89 | 187,16 | 179,86 | 183,40 | -2,70% | 62.148,00 |
| 29.10.2026 | 191,50 | 193,30 | 187,98 | 188,48 | -2,23% | 56.637,00 |
| 28.10.2026 | 196,94 | 197,89 | 190,73 | 192,78 | -1,45% | 66.690,00 |
| 27.10.2026 | 192,71 | 196,68 | 192,40 | 195,62 | 1,04% | 41.750,00 |
| 26.10.2026 | 188,82 | 194,76 | 188,40 | 193,61 | 2,67% | 57.102,00 |
| 23.10.2026 | 190,75 | 192,19 | 187,89 | 188,58 | -0,42% | 22.459,00 |
| 22.10.2026 | 193,57 | 195,44 | 188,31 | 189,38 | -4,40% | 63.289,00 |
| 21.10.2026 | 196,14 | 198,28 | 193,88 | 198,10 | 0,82% | 55.290,00 |
| 20.10.2026 | 193,19 | 196,67 | 189,36 | 196,48 | 1,45% | 40.971,00 |
| 19.10.2026 | 193,94 | 195,98 | 191,34 | 193,68 | 1,48% | 49.591,00 |
| 16.10.2026 | 194,98 | 195,27 | 189,96 | 190,85 | -1,52% | 54.348,00 |
| 15.10.2026 | 194,34 | 194,50 | 193,49 | 193,80 | -2,32% | 3.210,00 |
| 14.10.2026 | 203,88 | 205,08 | 196,94 | 198,41 | -3,04% | 49.403,00 |
| 13.10.2026 | 200,80 | 204,80 | 199,12 | 204,63 | 0,92% | 44.134,00 |
| 12.10.2026 | 205,27 | 205,70 | 201,27 | 202,75 | -1,05% | 29.081,00 |
| 09.10.2026 | 207,43 | 209,88 | 204,68 | 204,90 | -0,58% | 33.681,00 |
| 08.10.2026 | 211,52 | 211,60 | 204,93 | 206,10 | -2,86% | 73.243,00 |
| 07.10.2026 | 214,30 | 214,58 | 211,13 | 212,18 | -0,27% | 102.690,00 |
| 06.10.2026 | 213,83 | 216,23 | 212,23 | 212,75 | -0,30% | 84.138,00 |
| 05.10.2026 | 210,18 | 214,02 | 209,48 | 213,40 | 2,65% | 64.601,00 |
| 02.10.2026 | 206,23 | 211,02 | 205,68 | 207,90 | 1,12% | 80.410,00 |
| 01.10.2026 | 204,30 | 206,77 | 202,38 | 205,60 | 1,73% | 68.996,00 |
| 30.09.2026 | 201,08 | 204,58 | 200,18 | 202,10 | 0,62% | 32.996,00 |
| 29.09.2026 | 201,08 | 205,23 | 200,23 | 200,85 | -0,14% | 47.623,00 |
| 28.09.2026 | 196,87 | 205,27 | 195,85 | 201,13 | 1,79% | 56.823,00 |
| 25.09.2026 | 197,68 | 199,08 | 195,77 | 197,58 | 0,41% | 47.377,00 |
| 24.09.2026 | 197,49 | 197,66 | 194,58 | 196,77 | -0,58% | 44.926,00 |
| 23.09.2026 | 200,23 | 201,02 | 196,80 | 197,92 | -0,68% | 41.703,00 |
| 22.09.2026 | 197,48 | 201,13 | 196,90 | 199,27 | 0,67% | 44.445,00 |
| 21.09.2026 | 194,49 | 199,30 | 193,07 | 197,95 | 2,46% | 47.129,00 |
| 18.09.2026 | 192,22 | 193,86 | 190,17 | 193,20 | 1,12% | 33.601,00 |
| 17.09.2026 | 187,96 | 191,55 | 187,56 | 191,06 | 2,17% | 42.915,00 |
| 16.09.2026 | 184,93 | 187,90 | 184,61 | 187,00 | 1,52% | 30.143,00 |
| 15.09.2026 | 184,01 | 185,33 | 182,89 | 184,20 | 0,20% | 26.317,00 |
| 14.09.2026 | 185,64 | 185,82 | 181,35 | 183,84 | -2,35% | 53.735,00 |
| 11.09.2026 | 188,46 | 191,21 | 188,07 | 188,27 | 0,10% | 35.981,00 |
| 10.09.2026 | 191,93 | 192,19 | 187,03 | 188,09 | -2,18% | 44.565,00 |
| 09.09.2026 | 194,34 | 194,57 | 191,93 | 192,28 | -0,99% | 32.069,00 |
| 08.09.2026 | 199,62 | 201,05 | 193,44 | 194,20 | -2,34% | 58.837,00 |
| 07.09.2026 | 198,46 | 201,70 | 198,16 | 198,85 | 0,42% | 31.344,00 |
| 04.09.2026 | 197,94 | 202,13 | 197,34 | 198,01 | 0,77% | 94.878,00 |
| 03.09.2026 | 194,51 | 198,02 | 192,28 | 196,50 | 1,63% | 47.039,00 |
| 02.09.2026 | 187,77 | 196,61 | 186,75 | 193,35 | 3,03% | 62.736,00 |
| 01.09.2026 | 189,91 | 190,29 | 185,53 | 187,66 | -1,18% | 39.032,00 |
| 31.08.2026 | 188,55 | 190,50 | 186,44 | 189,91 | 1,02% | 65.951,00 |
| 28.08.2026 | 194,31 | 196,93 | 187,24 | 188,00 | -3,40% | 131.483,00 |
| 27.08.2026 | 189,68 | 197,80 | 188,04 | 194,62 | 8,25% | 222.875,00 |
| 26.08.2026 | 183,36 | 183,52 | 174,72 | 179,78 | -1,74% | 170.368,00 |
| 25.08.2026 | 180,46 | 184,00 | 180,03 | 182,96 | 2,28% | 43.673,00 |
| 24.08.2026 | 184,37 | 184,99 | 177,85 | 178,88 | -2,87% | 73.585,00 |
| 21.08.2026 | 185,91 | 187,28 | 182,26 | 184,16 | -0,88% | 39.518,00 |
| 20.08.2026 | 186,43 | 187,40 | 184,74 | 185,80 | -0,49% | 11.287,00 |
| 19.08.2026 | 188,87 | 190,75 | 185,84 | 186,72 | 10,96% | 45.444,00 |
| 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 |