152,540€
0,52%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 152,14 | 153,10 | 152,03 | 152,51 | 0,50% | 4.900,00 |
| 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 |
| 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 |