136,370€
-0,10%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 136,70 | 136,73 | 136,29 | 136,38 | -0,10% | 4.477,00 |
| 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 |
| 09.06.2025 | 124,44 | 127,19 | 124,23 | 124,86 | 0,38% | 15.026,00 |
| 06.06.2025 | 120,77 | 125,83 | 120,77 | 124,39 | 1,65% | 16.028,00 |
| 05.06.2025 | 123,75 | 125,84 | 121,33 | 122,37 | -1,61% | 42.758,00 |
| 04.06.2025 | 124,06 | 125,29 | 122,13 | 124,37 | 0,00% | 23.690,00 |
| 03.06.2025 | 120,10 | 124,76 | 119,63 | 124,37 | 3,59% | 35.513,00 |
| 02.06.2025 | 119,00 | 120,87 | 116,63 | 120,06 | 0,85% | 30.470,00 |
| 30.05.2025 | 122,01 | 123,23 | 117,18 | 119,05 | -2,68% | 47.928,00 |
| 29.05.2025 | 125,91 | 127,57 | 121,24 | 122,33 | 2,22% | 124.077,00 |
| 28.05.2025 | 120,43 | 121,48 | 119,15 | 119,67 | 0,15% | 67.497,00 |
| 27.05.2025 | 117,60 | 119,68 | 117,28 | 119,49 | 1,36% | 30.962,00 |
| 26.05.2025 | 115,48 | 119,09 | 114,98 | 117,89 | 2,02% | 23.924,00 |
| 23.05.2025 | 117,97 | 117,97 | 112,83 | 115,56 | -1,91% | 39.194,00 |
| 22.05.2025 | 116,04 | 118,94 | 115,79 | 117,81 | 1,06% | 27.469,00 |
| 21.05.2025 | 118,06 | 121,12 | 115,25 | 116,58 | -2,04% | 42.794,00 |
| 20.05.2025 | 120,18 | 120,61 | 117,77 | 119,01 | -1,16% | 31.887,00 |
| 19.05.2025 | 117,89 | 120,89 | 115,61 | 120,41 | -0,68% | 55.450,00 |
| 16.05.2025 | 120,38 | 122,28 | 119,64 | 121,24 | 0,75% | 38.458,00 |
| 15.05.2025 | 121,31 | 121,95 | 117,71 | 120,34 | -0,64% | 58.363,00 |
| 14.05.2025 | 117,36 | 121,22 | 116,87 | 121,12 | 4,23% | 62.847,00 |
| 13.05.2025 | 110,81 | 117,43 | 109,54 | 116,21 | 4,86% | 61.432,00 |
| 12.05.2025 | 106,99 | 110,97 | 106,50 | 110,82 | 6,95% | 86.429,00 |
| 09.05.2025 | 104,38 | 105,26 | 102,11 | 103,62 | -0,91% | 25.158,00 |
| 08.05.2025 | 102,98 | 106,47 | 102,64 | 104,57 | 1,16% | 79.069,00 |
| 07.05.2025 | 100,77 | 104,06 | 98,87 | 103,37 | 3,44% | 16.566,00 |
| 06.05.2025 | 100,00 | 100,83 | 97,61 | 99,93 | -0,63% | 37.545,00 |
| 05.05.2025 | 100,55 | 101,43 | 99,20 | 100,56 | -0,49% | 35.933,00 |
| 02.05.2025 | 98,02 | 101,77 | 98,02 | 101,06 | 5,25% | 57.653,00 |
| 30.04.2025 | 94,14 | 96,06 | 91,62 | 96,02 | 0,33% | 67.602,00 |
| 29.04.2025 | 95,01 | 96,78 | 94,24 | 95,71 | 0,61% | 30.177,00 |
| 28.04.2025 | 96,06 | 97,59 | 92,91 | 95,13 | -2,52% | 61.940,00 |
| 25.04.2025 | 95,01 | 98,47 | 93,29 | 97,58 | 4,41% | 42.816,00 |
| 24.04.2025 | 90,39 | 93,69 | 88,48 | 93,46 | 3,01% | 26.975,00 |
| 23.04.2025 | 86,70 | 92,22 | 86,70 | 90,73 | 4,75% | 58.780,00 |
| 22.04.2025 | 84,08 | 87,18 | 83,99 | 86,62 | -2,87% | 44.916,00 |
| 17.04.2025 | 91,01 | 93,79 | 88,05 | 89,18 | -2,57% | 69.725,00 |
| 16.04.2025 | 99,29 | 99,29 | 88,24 | 91,53 | -7,93% | 124.552,00 |
| 15.04.2025 | 97,33 | 100,69 | 96,30 | 99,41 | 1,88% | 42.405,00 |
| 14.04.2025 | 104,02 | 104,15 | 95,94 | 97,58 | -0,02% | 94.502,00 |
| 11.04.2025 | 94,92 | 98,60 | 93,36 | 97,60 | 1,56% | 59.819,00 |
| 10.04.2025 | 101,57 | 104,76 | 91,94 | 96,10 | -7,91% | 150.906,00 |
| 09.04.2025 | 84,51 | 105,18 | 84,25 | 104,35 | 19,09% | 195.098,00 |
| 08.04.2025 | 90,00 | 97,05 | 86,27 | 87,62 | -2,05% | 128.469,00 |
| 07.04.2025 | 84,50 | 92,80 | 75,00 | 89,46 | 3,58% | 194.403,00 |
| 04.04.2025 | 91,25 | 93,32 | 84,01 | 86,36 | -6,64% | 88.255,00 |
| 03.04.2025 | 98,14 | 98,14 | 91,85 | 92,51 | -9,12% | 66.417,00 |
| 02.04.2025 | 101,97 | 103,17 | 98,72 | 101,79 | -0,25% | 28.547,00 |
| 01.04.2025 | 99,79 | 102,12 | 98,54 | 102,04 | 1,34% | 26.722,00 |
| 31.03.2025 | 100,44 | 100,73 | 95,90 | 100,69 | -0,11% | 77.322,00 |
| 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 |