177,510€
-0,01%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 168,50 | 170,00 | 166,29 | 168,42 | 0,10% | 9.393,00 |
| 15.04.2026 | 166,46 | 169,79 | 165,33 | 168,26 | 1,32% | 6.576,00 |
| 14.04.2026 | 160,72 | 166,49 | 160,62 | 166,07 | 3,17% | 9.235,00 |
| 13.04.2026 | 158,09 | 161,97 | 158,01 | 160,96 | 0,09% | 15.029,00 |
| 10.04.2026 | 156,95 | 161,86 | 155,95 | 160,81 | 2,34% | 19.969,00 |
| 09.04.2026 | 154,53 | 157,24 | 154,48 | 157,14 | 0,68% | 4.349,00 |
| 08.04.2026 | 157,21 | 158,53 | 154,26 | 156,08 | 2,10% | 19.149,00 |
| 07.04.2026 | 152,89 | 153,44 | 150,14 | 152,87 | -0,58% | 11.444,00 |
| 02.04.2026 | 148,89 | 153,83 | 147,81 | 153,76 | 1,42% | 26.720,00 |
| 01.04.2026 | 151,56 | 153,03 | 150,61 | 151,61 | 0,48% | 17.616,00 |
| 31.03.2026 | 144,24 | 151,08 | 144,15 | 150,88 | 4,49% | 28.982,00 |
| 30.03.2026 | 145,56 | 147,58 | 143,39 | 144,39 | -0,78% | 36.250,00 |
| 27.03.2026 | 149,75 | 150,14 | 145,11 | 145,52 | -2,68% | 32.966,00 |
| 26.03.2026 | 153,39 | 153,88 | 148,50 | 149,52 | -3,15% | 32.487,00 |
| 25.03.2026 | 152,45 | 156,38 | 152,32 | 154,38 | 1,16% | 33.983,00 |
| 24.03.2026 | 151,15 | 152,81 | 150,12 | 152,61 | 0,96% | 24.613,00 |
| 23.03.2026 | 148,95 | 154,20 | 146,54 | 151,16 | 0,50% | 40.828,00 |
| 20.03.2026 | 154,76 | 154,95 | 148,73 | 150,41 | -2,65% | 38.633,00 |
| 19.03.2026 | 157,25 | 157,33 | 153,18 | 154,51 | -1,89% | 41.650,00 |
| 18.03.2026 | 158,89 | 159,47 | 156,98 | 157,49 | -0,16% | 26.141,00 |
| 17.03.2026 | 159,24 | 160,64 | 157,56 | 157,75 | -0,60% | 42.999,00 |
| 16.03.2026 | 159,70 | 163,82 | 157,57 | 158,71 | 0,59% | 26.498,00 |
| 13.03.2026 | 159,57 | 162,07 | 157,48 | 157,78 | -0,91% | 24.444,00 |
| 12.03.2026 | 159,37 | 160,53 | 157,84 | 159,23 | -0,67% | 40.352,00 |
| 11.03.2026 | 159,24 | 161,75 | 158,81 | 160,30 | 0,59% | 5.817,00 |
| 10.03.2026 | 156,67 | 159,99 | 156,00 | 159,36 | 1,87% | 24.128,00 |
| 09.03.2026 | 152,21 | 157,44 | 151,36 | 156,43 | 2,05% | 12.483,00 |
| 06.03.2026 | 157,59 | 157,75 | 152,45 | 153,29 | -2,79% | 21.530,00 |
| 05.03.2026 | 156,87 | 159,07 | 153,67 | 157,69 | 0,27% | 21.392,00 |
| 04.03.2026 | 153,39 | 158,86 | 152,94 | 157,26 | 1,45% | 7.815,00 |
| 03.03.2026 | 153,96 | 156,04 | 151,65 | 155,01 | -0,74% | 56.165,00 |
| 02.03.2026 | 148,10 | 156,76 | 147,50 | 156,17 | 4,27% | 24.481,00 |
| 27.02.2026 | 157,11 | 158,09 | 149,76 | 149,78 | -4,42% | 53.258,00 |
| 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 |