198,180€
0,77%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 196,55 | 202,10 | 196,55 | 198,10 | 0,73% | 5.223,00 |
| 03.09.2026 | 195,13 | 198,01 | 192,23 | 196,66 | 1,61% | 5.734,00 |
| 02.09.2026 | 187,60 | 196,63 | 186,77 | 193,54 | 3,26% | 5.736,00 |
| 01.09.2026 | 189,57 | 190,29 | 185,58 | 187,43 | -1,23% | 1.319,00 |
| 31.08.2026 | 188,35 | 190,13 | 186,52 | 189,77 | 0,97% | 4.109,00 |
| 28.08.2026 | 194,48 | 196,93 | 187,22 | 187,94 | -3,92% | 4.454,00 |
| 27.08.2026 | 180,12 | 197,80 | 179,88 | 195,61 | 8,59% | 17.141,00 |
| 26.08.2026 | 182,95 | 183,55 | 179,64 | 180,14 | -0,96% | 6.700,00 |
| 25.08.2026 | 180,26 | 183,95 | 180,09 | 181,89 | 2,06% | 2.524,00 |
| 24.08.2026 | 185,14 | 185,17 | 178,11 | 178,21 | -3,16% | 4.781,00 |
| 21.08.2026 | 186,54 | 187,27 | 182,01 | 184,02 | -0,80% | 3.390,00 |
| 20.08.2026 | 187,47 | 188,18 | 184,71 | 185,50 | -0,42% | 1.750,00 |
| 19.08.2026 | 190,51 | 191,17 | 185,85 | 186,28 | -1,84% | 2.905,00 |
| 18.08.2026 | 192,65 | 192,72 | 188,89 | 189,77 | -2,43% | 3.110,00 |
| 17.08.2026 | 194,25 | 196,67 | 194,17 | 194,50 | -0,02% | 1.913,00 |
| 14.08.2026 | 194,92 | 196,61 | 193,89 | 194,54 | -0,40% | 1.653,00 |
| 13.08.2026 | 194,62 | 197,06 | 193,43 | 195,33 | 0,79% | 1.275,00 |
| 12.08.2026 | 189,03 | 194,95 | 188,88 | 193,80 | 2,98% | 3.241,00 |
| 11.08.2026 | 190,80 | 192,62 | 187,54 | 188,19 | -0,11% | 1.816,00 |
| 10.08.2026 | 194,59 | 195,12 | 187,66 | 188,39 | -2,81% | 3.589,00 |
| 07.08.2026 | 190,75 | 194,51 | 189,97 | 193,84 | 1,93% | 1.945,00 |
| 06.08.2026 | 190,63 | 193,83 | 188,60 | 190,17 | -0,13% | 3.175,00 |
| 05.08.2026 | 188,05 | 192,31 | 185,88 | 190,41 | 3,25% | 8.477,00 |
| 04.08.2026 | 180,31 | 184,81 | 179,88 | 184,42 | 3,04% | 3.827,00 |
| 03.08.2026 | 175,34 | 181,41 | 170,79 | 178,98 | 2,36% | 2.598,00 |
| 31.07.2026 | 169,67 | 175,05 | 169,67 | 174,86 | 3,49% | 11.371,00 |
| 30.07.2026 | 166,29 | 171,27 | 166,20 | 168,97 | 1,80% | 9.704,00 |
| 29.07.2026 | 171,53 | 174,06 | 165,98 | 165,98 | -4,04% | 10.458,00 |
| 28.07.2026 | 173,14 | 174,29 | 169,53 | 172,97 | 0,02% | 17.750,00 |
| 27.07.2026 | 182,98 | 183,86 | 171,87 | 172,93 | -4,93% | 13.664,00 |
| 24.07.2026 | 183,82 | 186,12 | 180,18 | 181,90 | -0,27% | 7.885,00 |
| 23.07.2026 | 185,35 | 185,84 | 181,25 | 182,39 | -1,95% | 18.456,00 |
| 22.07.2026 | 180,40 | 187,91 | 179,25 | 186,01 | 2,43% | 13.743,00 |
| 21.07.2026 | 179,19 | 182,79 | 178,72 | 181,59 | 1,97% | 6.605,00 |
| 20.07.2026 | 177,02 | 181,94 | 177,02 | 178,09 | 0,17% | 6.095,00 |
| 17.07.2026 | 176,90 | 180,69 | 173,53 | 177,78 | -1,77% | 19.822,00 |
| 16.07.2026 | 184,35 | 184,77 | 179,97 | 180,99 | -2,16% | 8.105,00 |
| 15.07.2026 | 185,96 | 187,10 | 180,20 | 184,99 | -0,27% | 13.673,00 |
| 14.07.2026 | 179,52 | 186,07 | 178,07 | 185,49 | 3,57% | 17.328,00 |
| 13.07.2026 | 184,59 | 184,59 | 178,60 | 179,09 | -2,73% | 23.508,00 |
| 10.07.2026 | 177,12 | 184,67 | 175,85 | 184,11 | 3,38% | 17.065,00 |
| 09.07.2026 | 178,14 | 180,49 | 174,04 | 178,09 | -0,21% | 28.553,00 |
| 08.07.2026 | 172,37 | 179,50 | 169,27 | 178,46 | 3,57% | 34.798,00 |
| 07.07.2026 | 169,34 | 173,64 | 166,68 | 172,31 | 0,38% | 31.179,00 |
| 06.07.2026 | 171,18 | 172,89 | 169,88 | 171,66 | -0,15% | 22.393,00 |
| 03.07.2026 | 170,12 | 172,50 | 170,12 | 171,91 | 0,89% | 1.395,00 |
| 02.07.2026 | 173,33 | 174,73 | 168,30 | 170,39 | -1,97% | 32.232,00 |
| 01.07.2026 | 173,71 | 175,60 | 169,88 | 173,82 | -0,11% | 20.648,00 |
| 30.06.2026 | 171,91 | 174,82 | 170,84 | 174,02 | 1,92% | 22.146,00 |
| 29.06.2026 | 169,85 | 171,89 | 166,40 | 170,74 | 0,24% | 24.199,00 |
| 26.06.2026 | 169,03 | 171,67 | 167,45 | 170,33 | -0,36% | 4.415,00 |
| 25.06.2026 | 176,37 | 177,94 | 169,18 | 170,94 | -2,22% | 30.178,00 |
| 24.06.2026 | 176,15 | 177,84 | 173,13 | 174,82 | -1,00% | 29.139,00 |
| 23.06.2026 | 179,57 | 179,84 | 175,62 | 176,59 | -3,26% | 25.958,00 |
| 22.06.2026 | 182,39 | 187,11 | 181,91 | 182,55 | 0,32% | 22.822,00 |
| 19.06.2026 | 183,15 | 183,20 | 180,21 | 181,96 | -1,09% | 4.721,00 |
| 18.06.2026 | 178,65 | 184,20 | 178,58 | 183,97 | 3,75% | 66.299,00 |
| 17.06.2026 | 179,75 | 180,36 | 177,19 | 177,32 | -1,14% | 17.314,00 |
| 16.06.2026 | 182,97 | 183,11 | 179,21 | 179,36 | -1,84% | 12.620,00 |
| 15.06.2026 | 181,44 | 183,41 | 178,85 | 182,73 | 3,28% | 19.614,00 |
| 12.06.2026 | 177,90 | 178,84 | 175,50 | 176,92 | -0,34% | 32.716,00 |
| 11.06.2026 | 174,98 | 177,60 | 173,30 | 177,53 | 1,88% | 31.583,00 |
| 10.06.2026 | 177,72 | 179,10 | 173,23 | 174,25 | -2,41% | 27.331,00 |
| 09.06.2026 | 181,78 | 182,67 | 172,92 | 178,56 | -1,13% | 24.075,00 |
| 08.06.2026 | 179,44 | 182,63 | 178,49 | 180,60 | 1,00% | 14.069,00 |
| 05.06.2026 | 185,75 | 186,00 | 177,42 | 178,81 | -5,55% | 37.023,00 |
| 04.06.2026 | 185,11 | 190,81 | 181,42 | 189,31 | 1,92% | 25.136,00 |
| 03.06.2026 | 190,96 | 193,19 | 185,06 | 185,75 | -2,73% | 26.745,00 |
| 02.06.2026 | 193,01 | 199,45 | 190,31 | 190,97 | -0,62% | 33.454,00 |
| 01.06.2026 | 186,52 | 193,29 | 183,83 | 192,17 | 5,53% | 33.257,00 |
| 29.05.2026 | 184,53 | 186,66 | 181,73 | 182,10 | -0,88% | 31.969,00 |
| 28.05.2026 | 181,01 | 184,96 | 180,75 | 183,72 | 0,55% | 20.162,00 |
| 27.05.2026 | 183,50 | 186,06 | 179,65 | 182,72 | -0,88% | 26.405,00 |
| 26.05.2026 | 186,66 | 187,73 | 182,37 | 184,35 | -2,41% | 31.459,00 |
| 25.05.2026 | 185,66 | 189,42 | 185,66 | 188,90 | 1,75% | 4.439,00 |
| 22.05.2026 | 190,03 | 190,96 | 185,15 | 185,66 | -1,67% | 30.847,00 |
| 21.05.2026 | 191,71 | 196,23 | 188,17 | 188,81 | -1,58% | 38.550,00 |
| 20.05.2026 | 190,92 | 194,21 | 190,29 | 191,85 | 1,35% | 32.789,00 |
| 19.05.2026 | 189,49 | 193,35 | 187,85 | 189,29 | -0,60% | 30.428,00 |
| 18.05.2026 | 193,79 | 197,92 | 187,74 | 190,44 | -1,60% | 39.814,00 |
| 15.05.2026 | 200,15 | 200,85 | 193,21 | 193,53 | -4,04% | 49.111,00 |
| 14.05.2026 | 194,48 | 202,60 | 194,14 | 201,68 | 4,83% | 35.500,00 |
| 13.05.2026 | 190,53 | 194,50 | 188,20 | 192,38 | 2,52% | 45.807,00 |
| 12.05.2026 | 185,18 | 190,59 | 183,37 | 187,65 | 0,80% | 39.542,00 |
| 11.05.2026 | 182,80 | 188,71 | 180,99 | 186,16 | 1,96% | 41.961,00 |
| 08.05.2026 | 181,29 | 184,90 | 180,86 | 182,58 | 1,16% | 37.301,00 |
| 07.05.2026 | 176,31 | 182,05 | 175,48 | 180,48 | 2,23% | 48.358,00 |
| 06.05.2026 | 167,25 | 177,10 | 167,14 | 176,55 | 5,15% | 41.070,00 |
| 05.05.2026 | 169,77 | 171,13 | 167,61 | 167,90 | -1,18% | 22.254,00 |
| 04.05.2026 | 170,21 | 172,16 | 0,00 | 169,90 | -0,28% | 25.755,00 |
| 30.04.2026 | 178,66 | 180,61 | 170,02 | 170,38 | -4,73% | 44.465,00 |
| 29.04.2026 | 181,47 | 183,31 | 177,84 | 178,83 | -1,89% | 22.859,00 |
| 28.04.2026 | 184,77 | 185,03 | 178,11 | 182,27 | -1,39% | 32.942,00 |
| 27.04.2026 | 178,72 | 185,00 | 176,69 | 184,84 | 4,05% | 30.347,00 |
| 24.04.2026 | 170,87 | 180,03 | 170,39 | 177,64 | 3,97% | 37.349,00 |
| 23.04.2026 | 172,04 | 174,33 | 169,00 | 170,86 | -1,16% | 4.226,00 |
| 22.04.2026 | 171,02 | 172,93 | 169,85 | 172,87 | 1,59% | 17.728,00 |
| 21.04.2026 | 171,28 | 172,57 | 169,76 | 170,17 | -0,67% | 16.061,00 |
| 20.04.2026 | 169,37 | 171,35 | 168,10 | 171,31 | 0,05% | 15.527,00 |
| 17.04.2026 | 168,02 | 171,30 | 167,75 | 171,22 | 1,66% | 4.450,00 |