100,470€
-2,84%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 103,13 | 104,47 | 100,74 | 100,80 | -2,52% | 18.172,00 |
| 27.03.2025 | 104,09 | 106,05 | 102,62 | 103,41 | -2,04% | 56.413,00 |
| 26.03.2025 | 111,09 | 111,63 | 104,83 | 105,56 | -5,60% | 36.940,00 |
| 25.03.2025 | 111,59 | 112,34 | 109,93 | 111,82 | -0,43% | 25.688,00 |
| 24.03.2025 | 108,58 | 113,21 | 108,58 | 112,30 | 3,09% | 52.752,00 |
| 21.03.2025 | 108,96 | 109,25 | 106,55 | 108,93 | -0,43% | 21.066,00 |
| 20.03.2025 | 108,16 | 110,89 | 107,12 | 109,40 | 1,47% | 54.156,00 |
| 19.03.2025 | 105,13 | 110,37 | 105,00 | 107,82 | 2,37% | 58.088,00 |
| 18.03.2025 | 109,68 | 110,25 | 104,85 | 105,32 | -3,84% | 40.755,00 |
| 17.03.2025 | 111,76 | 113,53 | 108,08 | 109,53 | -1,77% | 59.814,00 |
| 14.03.2025 | 107,73 | 112,09 | 107,32 | 111,50 | 4,41% | 51.042,00 |
| 13.03.2025 | 105,20 | 108,43 | 104,85 | 106,79 | 0,62% | 63.317,00 |
| 12.03.2025 | 100,81 | 107,25 | 100,22 | 106,13 | 6,71% | 62.447,00 |
| 11.03.2025 | 98,16 | 102,69 | 96,16 | 99,46 | 0,65% | 78.907,00 |
| 10.03.2025 | 103,53 | 103,53 | 97,48 | 98,82 | -4,92% | 56.185,00 |
| 07.03.2025 | 103,15 | 104,47 | 99,12 | 103,93 | 1,33% | 68.634,00 |
| 06.03.2025 | 108,10 | 108,89 | 102,09 | 102,57 | -5,82% | 103.731,00 |
| 05.03.2025 | 110,77 | 112,21 | 106,37 | 108,91 | -0,45% | 67.475,00 |
| 04.03.2025 | 109,13 | 112,33 | 103,26 | 109,40 | 0,47% | 112.143,00 |
| 03.03.2025 | 120,20 | 120,83 | 107,20 | 108,89 | -9,48% | 101.586,00 |
| 28.02.2025 | 116,26 | 120,41 | 111,91 | 120,30 | 3,85% | 99.721,00 |
| 27.02.2025 | 128,52 | 129,70 | 115,81 | 115,84 | -7,28% | 97.595,00 |
| 26.02.2025 | 123,49 | 127,19 | 122,50 | 124,93 | 3,56% | 49.581,00 |
| 25.02.2025 | 125,04 | 125,66 | 118,41 | 120,63 | -3,22% | 87.381,00 |
| 24.02.2025 | 128,80 | 132,57 | 124,59 | 124,64 | -3,19% | 41.416,00 |
| 21.02.2025 | 133,31 | 135,01 | 128,13 | 128,75 | -3,49% | 45.510,00 |
| 20.02.2025 | 133,13 | 134,84 | 130,93 | 133,40 | -0,08% | 40.295,00 |
| 19.02.2025 | 133,11 | 135,78 | 131,53 | 133,51 | 0,14% | 33.929,00 |
| 18.02.2025 | 133,18 | 137,29 | 132,04 | 133,32 | 0,11% | 61.842,00 |
| 17.02.2025 | 131,85 | 134,59 | 131,85 | 133,18 | 0,58% | 36.656,00 |
| 14.02.2025 | 129,43 | 132,66 | 128,63 | 132,41 | 2,37% | 39.193,00 |
| 13.02.2025 | 126,11 | 130,93 | 125,00 | 129,34 | 2,49% | 36.219,00 |
| 12.02.2025 | 127,94 | 128,93 | 124,80 | 126,20 | -1,53% | 31.520,00 |
| 11.02.2025 | 129,55 | 130,14 | 126,67 | 128,16 | -1,01% | 33.150,00 |
| 10.02.2025 | 125,75 | 130,98 | 124,29 | 129,47 | 2,95% | 49.074,00 |
| 07.02.2025 | 123,51 | 125,82 | 122,28 | 125,76 | 1,58% | 42.083,00 |
| 06.02.2025 | 119,40 | 123,93 | 119,40 | 123,80 | 3,26% | 49.858,00 |
| 05.02.2025 | 114,76 | 119,89 | 113,61 | 119,89 | 4,96% | 47.874,00 |
| 04.02.2025 | 115,43 | 116,93 | 112,25 | 114,22 | 0,71% | 51.862,00 |
| 03.02.2025 | 111,80 | 115,24 | 0,00 | 113,42 | -2,07% | 112.115,00 |
| 31.01.2025 | 118,12 | 123,07 | 114,87 | 115,82 | -3,13% | 69.625,00 |
| 30.01.2025 | 120,94 | 120,94 | 113,25 | 119,56 | 0,81% | 102.299,00 |
| 29.01.2025 | 123,15 | 126,87 | 115,24 | 118,60 | -3,24% | 105.484,00 |
| 28.01.2025 | 116,91 | 123,23 | 111,40 | 122,57 | 8,37% | 190.784,00 |
| 27.01.2025 | 135,72 | 135,72 | 111,23 | 113,10 | -16,71% | 250.522,00 |
| 24.01.2025 | 140,99 | 142,35 | 135,22 | 135,79 | -3,88% | 49.242,00 |
| 23.01.2025 | 140,97 | 141,31 | 138,17 | 141,27 | -0,03% | 71.929,00 |
| 22.01.2025 | 137,86 | 141,84 | 137,16 | 141,31 | 4,64% | 73.232,00 |
| 21.01.2025 | 133,93 | 136,04 | 132,05 | 135,04 | 0,83% | 22.964,00 |
| 20.01.2025 | 133,61 | 134,91 | 132,29 | 133,93 | 0,01% | 33.840,00 |
| 17.01.2025 | 130,42 | 134,62 | 130,06 | 133,91 | 2,95% | 25.143,00 |
| 16.01.2025 | 132,11 | 136,07 | 129,71 | 130,07 | -1,75% | 46.630,00 |
| 15.01.2025 | 128,02 | 132,47 | 126,95 | 132,39 | 3,82% | 38.655,00 |
| 14.01.2025 | 131,73 | 133,25 | 126,30 | 127,52 | -2,29% | 33.006,00 |
| 13.01.2025 | 132,76 | 132,76 | 126,58 | 130,51 | -1,72% | 37.081,00 |
| 10.01.2025 | 135,51 | 135,61 | 131,01 | 132,79 | -1,90% | 33.805,00 |
| 09.01.2025 | 134,34 | 135,99 | 133,38 | 135,36 | -0,25% | 16.974,00 |
| 08.01.2025 | 136,60 | 139,78 | 133,85 | 135,70 | -0,01% | 52.086,00 |
| 07.01.2025 | 144,03 | 147,90 | 135,34 | 135,71 | -5,55% | 90.285,00 |
| 06.01.2025 | 140,63 | 146,44 | 140,63 | 143,69 | 2,50% | 62.017,00 |
| 03.01.2025 | 135,16 | 140,67 | 134,49 | 140,18 | 4,05% | 50.317,00 |
| 02.01.2025 | 130,97 | 135,32 | 129,59 | 134,73 | 4,06% | 38.743,00 |
| 30.12.2024 | 131,04 | 131,54 | 129,23 | 129,47 | -0,33% | 10.274,00 |
| 27.12.2024 | 133,93 | 134,14 | 129,31 | 129,90 | -2,99% | 24.036,00 |
| 23.12.2024 | 129,13 | 134,31 | 129,13 | 133,91 | 3,73% | 33.255,00 |
| 20.12.2024 | 126,58 | 129,69 | 121,59 | 129,10 | 2,02% | 41.523,00 |
| 19.12.2024 | 125,42 | 129,15 | 124,69 | 126,54 | 0,97% | 20.836,00 |
| 18.12.2024 | 125,09 | 130,51 | 121,98 | 125,32 | 0,44% | 55.246,00 |
| 17.12.2024 | 125,25 | 125,45 | 120,77 | 124,77 | -0,37% | 53.418,00 |
| 16.12.2024 | 127,34 | 128,42 | 124,12 | 125,23 | -1,83% | 37.581,00 |
| 13.12.2024 | 131,13 | 133,19 | 126,33 | 127,57 | -2,73% | 28.163,00 |
| 12.12.2024 | 132,41 | 132,65 | 129,33 | 131,15 | -0,96% | 19.463,00 |
| 11.12.2024 | 128,68 | 133,60 | 128,54 | 132,42 | 2,93% | 23.164,00 |
| 10.12.2024 | 131,19 | 134,69 | 127,13 | 128,65 | -1,95% | 27.679,00 |
| 09.12.2024 | 134,57 | 135,09 | 129,52 | 131,21 | -2,45% | 38.098,00 |
| 06.12.2024 | 136,83 | 137,83 | 133,77 | 134,50 | -1,66% | 33.266,00 |
| 05.12.2024 | 137,35 | 138,67 | 136,31 | 136,77 | -0,93% | 35.961,00 |
| 04.12.2024 | 134,43 | 138,66 | 133,51 | 138,06 | 3,22% | 39.484,00 |
| 03.12.2024 | 131,73 | 133,93 | 130,92 | 133,75 | 1,35% | 26.010,00 |
| 02.12.2024 | 130,58 | 134,09 | 129,14 | 131,97 | 1,09% | 33.143,00 |
| 29.11.2024 | 130,17 | 131,94 | 128,95 | 130,55 | 0,30% | 24.230,00 |
| 28.11.2024 | 128,12 | 130,94 | 128,12 | 130,16 | 1,57% | 25.632,00 |
| 27.11.2024 | 130,41 | 130,60 | 124,70 | 128,15 | -1,72% | 63.018,00 |
| 26.11.2024 | 129,84 | 132,73 | 129,44 | 130,39 | 0,43% | 37.104,00 |
| 25.11.2024 | 135,70 | 137,25 | 129,07 | 129,83 | -4,73% | 65.188,00 |
| 22.11.2024 | 139,57 | 141,25 | 135,45 | 136,28 | -2,31% | 52.996,00 |
| 21.11.2024 | 135,28 | 145,20 | 132,85 | 139,50 | 1,44% | 107.044,00 |
| 20.11.2024 | 138,88 | 140,31 | 131,00 | 137,52 | -0,95% | 107.910,00 |
| 19.11.2024 | 133,57 | 139,27 | 132,37 | 138,84 | 4,92% | 38.745,00 |
| 18.11.2024 | 135,90 | 136,01 | 129,82 | 132,33 | -1,83% | 71.420,00 |
| 15.11.2024 | 139,36 | 139,36 | 132,83 | 134,80 | -3,24% | 41.875,00 |
| 14.11.2024 | 138,65 | 140,95 | 137,95 | 139,31 | 0,48% | 55.317,00 |
| 13.11.2024 | 139,53 | 140,84 | 138,09 | 138,65 | -0,63% | 32.030,00 |
| 12.11.2024 | 136,34 | 141,06 | 135,06 | 139,53 | 2,34% | 57.095,00 |
| 11.11.2024 | 138,29 | 139,74 | 134,85 | 136,34 | -0,94% | 69.588,00 |
| 08.11.2024 | 137,69 | 139,49 | 136,16 | 137,64 | 0,00% | 68.343,00 |
| 07.11.2024 | 135,59 | 138,15 | 134,52 | 137,64 | 1,47% | 54.615,00 |
| 06.11.2024 | 130,29 | 136,50 | 130,29 | 135,65 | 6,15% | 98.009,00 |
| 05.11.2024 | 125,19 | 128,52 | 124,48 | 127,79 | 2,10% | 20.173,00 |
| 04.11.2024 | 128,07 | 128,73 | 124,41 | 125,16 | -1,98% | 46.194,00 |