115,480€
-1,98%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |