157,890€
0,75%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 157,11 | 157,93 | 157,11 | 157,90 | 0,76% | 1.003,00 |
| 26.02.2026 | 170,26 | 170,26 | 156,22 | 156,71 | -6,11% | 56.872,00 |
| 25.02.2026 | 163,59 | 167,30 | 163,59 | 166,90 | 1,97% | 22.436,00 |
| 24.02.2026 | 163,71 | 164,47 | 159,17 | 163,68 | 0,89% | 32.387,00 |
| 23.02.2026 | 160,73 | 164,37 | 158,64 | 162,23 | 0,81% | 11.066,00 |
| 20.02.2026 | 160,02 | 161,52 | 158,10 | 160,93 | 0,89% | 18.878,00 |
| 19.02.2026 | 159,70 | 160,44 | 157,94 | 159,51 | 0,06% | 13.730,00 |
| 18.02.2026 | 157,60 | 161,01 | 157,60 | 159,42 | 2,37% | 19.350,00 |
| 17.02.2026 | 153,09 | 158,01 | 151,61 | 155,73 | 0,82% | 23.149,00 |
| 16.02.2026 | 154,04 | 155,79 | 153,22 | 154,46 | 0,72% | 6.325,00 |
| 13.02.2026 | 157,50 | 158,79 | 153,03 | 153,35 | -2,64% | 11.587,00 |
| 12.02.2026 | 160,86 | 163,01 | 157,15 | 157,51 | -1,78% | 12.812,00 |
| 11.02.2026 | 158,58 | 162,89 | 157,74 | 160,36 | 0,78% | 18.368,00 |
| 10.02.2026 | 160,38 | 161,44 | 158,05 | 159,12 | -0,32% | 14.433,00 |
| 09.02.2026 | 156,37 | 162,55 | 154,20 | 159,63 | 1,53% | 29.579,00 |
| 06.02.2026 | 146,07 | 158,13 | 145,57 | 157,23 | 7,76% | 31.731,00 |
| 05.02.2026 | 149,45 | 151,35 | 145,13 | 145,91 | -1,94% | 32.439,00 |
| 04.02.2026 | 151,91 | 153,85 | 145,72 | 148,79 | -2,47% | 13.734,00 |
| 03.02.2026 | 156,95 | 158,76 | 149,17 | 152,56 | -3,11% | 50.563,00 |
| 02.02.2026 | 156,95 | 161,46 | 156,10 | 157,46 | -2,31% | 11.543,00 |
| 30.01.2026 | 159,32 | 163,55 | 158,21 | 161,18 | 0,27% | 15.790,00 |
| 29.01.2026 | 160,86 | 161,77 | 155,93 | 160,74 | 0,34% | 18.217,00 |
| 28.01.2026 | 159,94 | 161,30 | 159,07 | 160,20 | 2,32% | 8.870,00 |
| 27.01.2026 | 156,80 | 158,83 | 155,50 | 156,56 | -0,29% | 9.037,00 |
| 26.01.2026 | 158,52 | 159,27 | 156,46 | 157,02 | -1,10% | 7.728,00 |
| 23.01.2026 | 156,74 | 161,42 | 156,27 | 158,77 | 0,93% | 13.412,00 |
| 22.01.2026 | 156,93 | 158,91 | 156,54 | 157,30 | 0,03% | 33.650,00 |
| 21.01.2026 | 151,76 | 158,65 | 151,74 | 157,26 | 3,52% | 31.270,00 |
| 20.01.2026 | 156,98 | 157,08 | 151,70 | 151,92 | -2,83% | 35.485,00 |
| 19.01.2026 | 155,60 | 160,52 | 155,25 | 156,35 | -3,26% | 13.892,00 |
| 16.01.2026 | 162,15 | 163,88 | 161,40 | 161,62 | 0,48% | 25.346,00 |
| 15.01.2026 | 157,08 | 163,35 | 157,08 | 160,84 | 2,67% | 47.041,00 |
| 14.01.2026 | 159,32 | 159,48 | 155,27 | 156,65 | -1,30% | 27.078,00 |
| 13.01.2026 | 158,51 | 161,50 | 157,47 | 158,71 | -0,08% | 18.418,00 |
| 12.01.2026 | 156,86 | 160,28 | 156,07 | 158,83 | -0,34% | 32.704,00 |
| 09.01.2026 | 158,80 | 160,56 | 157,86 | 159,37 | 0,42% | 19.810,00 |
| 08.01.2026 | 161,19 | 163,50 | 157,77 | 158,71 | -1,85% | 36.486,00 |
| 07.01.2026 | 160,77 | 163,81 | 159,65 | 161,70 | 0,94% | 20.726,00 |
| 06.01.2026 | 161,15 | 164,11 | 159,82 | 160,19 | 0,04% | 33.478,00 |
| 05.01.2026 | 160,08 | 165,82 | 158,74 | 160,13 | -0,54% | 24.180,00 |
| 02.01.2026 | 160,39 | 164,46 | 160,20 | 161,00 | 0,46% | 25.233,00 |
| 30.12.2025 | 159,62 | 160,34 | 159,10 | 160,27 | 0,23% | 3.191,00 |
| 29.12.2025 | 161,86 | 162,00 | 157,89 | 159,90 | -0,25% | 23.302,00 |
| 23.12.2025 | 155,74 | 160,42 | 154,51 | 160,30 | 2,57% | 27.273,00 |
| 22.12.2025 | 154,88 | 157,26 | 154,88 | 156,28 | 1,26% | 24.126,00 |
| 19.12.2025 | 150,45 | 154,56 | 149,62 | 154,33 | 3,51% | 19.162,00 |
| 18.12.2025 | 146,26 | 150,28 | 146,08 | 149,09 | 2,37% | 18.333,00 |
| 17.12.2025 | 151,40 | 152,22 | 144,96 | 145,64 | -3,93% | 29.995,00 |
| 16.12.2025 | 150,20 | 151,63 | 148,00 | 151,60 | 0,92% | 14.173,00 |
| 15.12.2025 | 150,16 | 151,70 | 148,91 | 150,22 | 0,81% | 16.395,00 |
| 12.12.2025 | 154,20 | 156,26 | 148,74 | 149,01 | -3,22% | 24.553,00 |
| 11.12.2025 | 155,72 | 155,72 | 150,47 | 153,97 | -2,09% | 33.788,00 |
| 10.12.2025 | 158,73 | 159,79 | 156,35 | 157,25 | -1,13% | 10.259,00 |
| 09.12.2025 | 162,89 | 163,20 | 157,61 | 159,04 | 0,16% | 25.785,00 |
| 08.12.2025 | 156,62 | 161,37 | 156,10 | 158,79 | 1,49% | 36.709,00 |
| 05.12.2025 | 158,18 | 158,70 | 155,23 | 156,46 | -0,63% | 17.574,00 |
| 04.12.2025 | 154,85 | 158,23 | 154,14 | 157,45 | 2,23% | 8.430,00 |
| 03.12.2025 | 154,86 | 158,16 | 153,60 | 154,01 | -1,35% | 32.864,00 |
| 02.12.2025 | 154,94 | 159,81 | 153,97 | 156,11 | 1,00% | 10.337,00 |
| 01.12.2025 | 150,48 | 155,06 | 148,81 | 154,57 | 1,51% | 25.731,00 |
| 28.11.2025 | 156,06 | 156,52 | 152,06 | 152,27 | -1,65% | 18.083,00 |
| 27.11.2025 | 155,04 | 155,59 | 154,16 | 154,83 | -0,57% | 2.651,00 |
| 26.11.2025 | 153,88 | 158,09 | 150,76 | 155,71 | 1,18% | 13.675,00 |
| 25.11.2025 | 157,97 | 157,97 | 146,59 | 153,89 | -2,68% | 66.576,00 |
| 24.11.2025 | 156,87 | 159,20 | 153,17 | 158,13 | 1,26% | 25.008,00 |
| 21.11.2025 | 157,16 | 160,29 | 150,35 | 156,16 | -0,50% | 36.585,00 |
| 20.11.2025 | 168,76 | 172,50 | 156,43 | 156,94 | -3,14% | 77.599,00 |
| 19.11.2025 | 156,57 | 162,67 | 156,00 | 162,03 | 2,98% | 41.101,00 |
| 18.11.2025 | 158,74 | 160,52 | 154,86 | 157,34 | -1,95% | 36.634,00 |
| 17.11.2025 | 164,91 | 165,84 | 159,11 | 160,47 | -1,80% | 29.483,00 |
| 14.11.2025 | 159,68 | 164,37 | 155,00 | 163,41 | 2,22% | 17.923,00 |
| 13.11.2025 | 166,84 | 167,59 | 157,93 | 159,86 | -4,15% | 44.460,00 |
| 12.11.2025 | 166,89 | 169,77 | 164,94 | 166,78 | -0,10% | 21.373,00 |
| 11.11.2025 | 171,23 | 172,50 | 165,04 | 166,95 | -2,98% | 34.645,00 |
| 10.11.2025 | 167,36 | 172,87 | 166,78 | 172,07 | 5,89% | 40.644,00 |
| 07.11.2025 | 163,92 | 164,46 | 154,61 | 162,50 | -0,34% | 71.521,00 |
| 06.11.2025 | 170,58 | 172,46 | 161,72 | 163,06 | -5,08% | 85.146,00 |
| 05.11.2025 | 172,46 | 176,87 | 170,25 | 171,78 | -0,57% | 35.108,00 |
| 04.11.2025 | 176,88 | 177,76 | 172,69 | 172,77 | -3,85% | 34.254,00 |
| 03.11.2025 | 175,02 | 183,23 | 175,02 | 179,69 | 2,39% | 47.863,00 |
| 31.10.2025 | 176,36 | 180,13 | 175,31 | 175,49 | -0,52% | 29.770,00 |
| 30.10.2025 | 176,72 | 179,23 | 174,04 | 176,41 | -1,50% | 30.995,00 |
| 29.10.2025 | 175,20 | 182,29 | 175,20 | 179,10 | 2,12% | 50.658,00 |
| 28.10.2025 | 164,25 | 175,71 | 163,55 | 175,38 | 6,56% | 45.455,00 |
| 27.10.2025 | 160,72 | 164,78 | 160,72 | 164,58 | 2,87% | 26.229,00 |
| 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 |