163,600€
2,26%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 160,72 | 164,21 | 160,72 | 163,45 | 2,16% | 11.276,00 |
| 24.10.2025 | 157,09 | 161,21 | 157,09 | 159,99 | 1,92% | 22.311,00 |
| 23.10.2025 | 155,29 | 157,55 | 154,37 | 156,97 | 1,16% | 29.465,00 |
| 22.10.2025 | 156,11 | 158,21 | 152,31 | 155,17 | -0,71% | 38.321,00 |
| 21.10.2025 | 156,93 | 157,92 | 154,84 | 156,28 | -0,36% | 25.695,00 |
| 20.10.2025 | 157,27 | 158,85 | 156,05 | 156,84 | -0,09% | 17.161,00 |
| 17.10.2025 | 154,32 | 157,75 | 150,58 | 156,98 | 0,94% | 26.012,00 |
| 16.10.2025 | 155,21 | 157,07 | 153,92 | 155,52 | 0,88% | 47.909,00 |
| 15.10.2025 | 157,33 | 159,72 | 152,40 | 154,17 | -0,80% | 53.921,00 |
| 14.10.2025 | 162,79 | 162,79 | 155,17 | 155,42 | -4,40% | 57.312,00 |
| 13.10.2025 | 157,66 | 164,27 | 157,66 | 162,57 | 3,15% | 60.657,00 |
| 10.10.2025 | 166,46 | 168,99 | 157,59 | 157,60 | -5,39% | 76.501,00 |
| 09.10.2025 | 164,57 | 168,39 | 162,41 | 166,58 | 2,59% | 95.365,00 |
| 08.10.2025 | 159,81 | 162,83 | 159,55 | 162,37 | 1,90% | 47.646,00 |
| 07.10.2025 | 158,75 | 162,15 | 157,95 | 159,34 | 0,46% | 24.961,00 |
| 06.10.2025 | 160,65 | 162,95 | 156,71 | 158,61 | -0,66% | 39.522,00 |
| 03.10.2025 | 161,01 | 162,16 | 158,03 | 159,67 | -1,00% | 21.376,00 |
| 02.10.2025 | 159,26 | 162,75 | 159,26 | 161,29 | 1,10% | 60.691,00 |
| 01.10.2025 | 158,61 | 160,44 | 156,21 | 159,53 | 0,38% | 59.801,00 |
| 30.09.2025 | 154,81 | 159,54 | 153,79 | 158,93 | 2,54% | 46.888,00 |
| 29.09.2025 | 152,14 | 156,69 | 151,69 | 155,00 | 2,05% | 42.443,00 |
| 26.09.2025 | 151,55 | 153,18 | 149,72 | 151,88 | 0,10% | 32.889,00 |
| 25.09.2025 | 150,27 | 154,38 | 148,14 | 151,73 | 0,71% | 46.781,00 |
| 24.09.2025 | 150,69 | 153,20 | 149,40 | 150,66 | -0,34% | 15.541,00 |
| 23.09.2025 | 155,40 | 155,45 | 150,07 | 151,18 | -2,82% | 41.199,00 |
| 22.09.2025 | 150,24 | 156,50 | 148,33 | 155,56 | 3,47% | 30.307,00 |
| 19.09.2025 | 149,55 | 151,37 | 148,91 | 150,34 | 0,51% | 27.275,00 |
| 18.09.2025 | 145,91 | 150,22 | 145,23 | 149,58 | 3,69% | 44.035,00 |
| 17.09.2025 | 147,85 | 148,67 | 141,92 | 144,26 | -2,22% | 45.187,00 |
| 16.09.2025 | 150,81 | 150,89 | 147,05 | 147,54 | -2,27% | 20.965,00 |
| 15.09.2025 | 151,24 | 151,91 | 146,94 | 150,96 | -0,38% | 62.194,00 |
| 12.09.2025 | 151,15 | 152,35 | 150,68 | 151,54 | 0,38% | 17.645,00 |
| 11.09.2025 | 0,00 | 153,75 | 0,00 | 150,97 | -0,31% | 36.531,00 |
| 10.09.2025 | 148,08 | 152,86 | 147,53 | 151,44 | 3,84% | 48.373,00 |
| 09.09.2025 | 142,98 | 145,86 | 142,19 | 145,84 | 1,14% | 31.718,00 |
| 08.09.2025 | 141,45 | 145,47 | 141,45 | 144,19 | 1,22% | 32.456,00 |
| 05.09.2025 | 146,95 | 146,95 | 139,82 | 142,45 | -3,32% | 65.214,00 |
| 04.09.2025 | 146,20 | 147,59 | 145,53 | 147,34 | 0,79% | 34.764,00 |
| 03.09.2025 | 146,23 | 147,81 | 144,85 | 146,18 | -0,56% | 27.428,00 |
| 02.09.2025 | 148,20 | 148,55 | 143,57 | 147,01 | -0,77% | 38.130,00 |
| 01.09.2025 | 148,95 | 149,68 | 146,22 | 148,15 | -0,44% | 43.061,00 |
| 29.08.2025 | 153,94 | 154,41 | 148,04 | 148,80 | -3,63% | 30.121,00 |
| 28.08.2025 | 151,66 | 158,19 | 151,15 | 154,41 | -1,14% | 127.607,00 |
| 27.08.2025 | 157,24 | 158,17 | 154,55 | 156,19 | -0,01% | 73.967,00 |
| 26.08.2025 | 154,97 | 156,65 | 153,48 | 156,20 | 0,77% | 33.363,00 |
| 25.08.2025 | 152,14 | 156,49 | 150,96 | 155,00 | 2,14% | 41.386,00 |
| 22.08.2025 | 150,70 | 152,41 | 147,52 | 151,75 | 0,80% | 27.840,00 |
| 21.08.2025 | 150,91 | 151,95 | 149,29 | 150,55 | 0,02% | 36.971,00 |
| 20.08.2025 | 151,19 | 151,65 | 144,80 | 150,52 | -0,22% | 60.705,00 |
| 19.08.2025 | 155,81 | 156,55 | 150,76 | 150,85 | -3,33% | 44.075,00 |
| 18.08.2025 | 153,36 | 156,65 | 153,33 | 156,04 | 1,17% | 48.288,00 |
| 15.08.2025 | 155,99 | 156,08 | 152,16 | 154,24 | -1,36% | 43.469,00 |
| 14.08.2025 | 154,85 | 156,91 | 154,07 | 156,36 | 0,75% | 37.305,00 |
| 13.08.2025 | 156,56 | 157,22 | 153,16 | 155,20 | -1,05% | 44.344,00 |
| 12.08.2025 | 156,60 | 158,09 | 153,99 | 156,84 | 0,11% | 78.695,00 |
| 11.08.2025 | 156,88 | 158,43 | 153,78 | 156,67 | -0,15% | 41.529,00 |
| 08.08.2025 | 155,84 | 157,20 | 154,85 | 156,91 | 1,30% | 30.987,00 |
| 07.08.2025 | 154,87 | 157,91 | 153,67 | 154,89 | 0,64% | 50.427,00 |
| 06.08.2025 | 153,55 | 154,40 | 151,40 | 153,91 | -0,01% | 29.982,00 |
| 05.08.2025 | 156,38 | 157,33 | 152,21 | 153,92 | -1,05% | 23.763,00 |
| 04.08.2025 | 148,86 | 155,63 | 148,86 | 155,56 | 3,49% | 29.587,00 |
| 01.08.2025 | 155,11 | 155,19 | 147,87 | 150,31 | -3,65% | 43.170,00 |
| 31.07.2025 | 161,66 | 161,87 | 154,04 | 156,00 | -0,62% | 78.057,00 |
| 30.07.2025 | 152,25 | 157,04 | 151,92 | 156,97 | 3,39% | 33.770,00 |
| 29.07.2025 | 152,61 | 155,54 | 151,72 | 151,82 | -0,39% | 48.425,00 |
| 28.07.2025 | 147,71 | 152,47 | 147,66 | 152,42 | 3,16% | 44.165,00 |
| 25.07.2025 | 147,74 | 148,96 | 147,21 | 147,75 | 0,01% | 29.200,00 |
| 24.07.2025 | 146,85 | 147,77 | 145,39 | 147,73 | 2,02% | 37.053,00 |
| 23.07.2025 | 141,64 | 145,48 | 141,64 | 144,80 | 1,74% | 28.755,00 |
| 22.07.2025 | 146,31 | 146,61 | 140,70 | 142,33 | -2,89% | 44.399,00 |
| 21.07.2025 | 148,25 | 148,89 | 146,44 | 146,56 | -1,13% | 35.511,00 |
| 18.07.2025 | 149,30 | 149,94 | 147,03 | 148,24 | -0,71% | 30.916,00 |
| 17.07.2025 | 147,10 | 150,13 | 147,10 | 149,30 | 1,41% | 69.774,00 |
| 16.07.2025 | 146,66 | 148,26 | 144,39 | 147,23 | 0,04% | 47.363,00 |
| 15.07.2025 | 145,77 | 148,37 | 145,12 | 147,17 | 4,62% | 91.055,00 |
| 14.07.2025 | 141,49 | 142,02 | 138,76 | 140,67 | -0,30% | 61.797,00 |
| 11.07.2025 | 139,92 | 143,63 | 139,05 | 141,09 | 0,56% | 32.947,00 |
| 10.07.2025 | 138,94 | 140,85 | 138,36 | 140,31 | 0,95% | 47.449,00 |
| 09.07.2025 | 136,70 | 140,44 | 136,29 | 138,99 | 1,82% | 35.388,00 |
| 08.07.2025 | 134,99 | 136,65 | 134,85 | 136,51 | 1,16% | 19.046,00 |
| 07.07.2025 | 134,70 | 135,69 | 134,09 | 134,95 | 0,66% | 21.823,00 |
| 04.07.2025 | 135,31 | 135,31 | 133,29 | 134,06 | -1,11% | 13.949,00 |
| 03.07.2025 | 133,38 | 136,93 | 132,79 | 135,57 | 1,73% | 30.265,00 |
| 02.07.2025 | 130,30 | 133,91 | 128,53 | 133,27 | 2,47% | 21.226,00 |
| 01.07.2025 | 133,48 | 133,75 | 128,75 | 130,06 | -3,15% | - |
| 30.06.2025 | 135,72 | 135,86 | 133,14 | 134,29 | -0,35% | - |
| 27.06.2025 | 132,39 | 135,31 | 132,39 | 134,76 | 1,68% | - |
| 26.06.2025 | 133,40 | 134,29 | 0,00 | 132,53 | 0,15% | 90,00 |
| 25.06.2025 | 126,95 | 132,42 | 126,95 | 132,33 | 3,96% | - |
| 24.06.2025 | 125,34 | 127,61 | 125,19 | 127,29 | 2,11% | 28.939,00 |
| 23.06.2025 | 124,21 | 125,35 | 123,22 | 124,66 | -0,18% | 59.328,00 |
| 20.06.2025 | 125,25 | 126,93 | 123,88 | 124,89 | -0,02% | 21.746,00 |
| 19.06.2025 | 126,46 | 126,58 | 124,21 | 124,92 | -1,41% | 13.677,00 |
| 18.06.2025 | 125,60 | 126,90 | 124,51 | 126,71 | 0,95% | 15.107,00 |
| 17.06.2025 | 125,02 | 126,24 | 124,08 | 125,52 | 0,41% | 39.056,00 |
| 16.06.2025 | 123,60 | 126,17 | 0,00 | 125,01 | 1,81% | 20.655,00 |
| 13.06.2025 | 125,02 | 125,29 | 122,06 | 122,79 | -1,89% | 53.726,00 |
| 12.06.2025 | 124,55 | 125,29 | 121,21 | 125,15 | 0,68% | 30.594,00 |
| 11.06.2025 | 125,81 | 126,79 | 123,54 | 124,31 | -1,18% | 18.497,00 |
| 10.06.2025 | 124,95 | 126,33 | 123,95 | 125,79 | 0,74% | 33.845,00 |