184,890$
-5,46%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 194,27 | 194,29 | 184,32 | 184,89 | -5,46% | 354.711.403,00 |
| 25.02.2026 | 194,45 | 197,63 | 193,79 | 195,56 | 1,41% | 205.196.316,00 |
| 24.02.2026 | 191,49 | 193,77 | 187,40 | 192,85 | 1,60% | 171.463.903,00 |
| 20.02.2026 | 186,57 | 190,33 | 185,94 | 189,82 | 1,02% | 176.866.068,00 |
| 19.02.2026 | 187,05 | 188,43 | 185,66 | 187,90 | -0,04% | 124.311.534,00 |
| 18.02.2026 | 188,75 | 190,37 | 186,76 | 187,98 | 1,63% | 159.890.833,00 |
| 17.02.2026 | 181,75 | 187,15 | 179,18 | 184,97 | 1,18% | 158.493.294,00 |
| 13.02.2026 | 187,48 | 187,50 | 181,59 | 182,81 | -2,21% | 161.888.021,00 |
| 12.02.2026 | 193,03 | 193,61 | 186,51 | 186,94 | -1,64% | 186.293.506,00 |
| 11.02.2026 | 192,45 | 193,26 | 188,77 | 190,05 | 0,80% | 143.011.971,00 |
| 10.02.2026 | 191,38 | 192,48 | 188,12 | 188,54 | -0,79% | 136.000.186,00 |
| 09.02.2026 | 184,26 | 193,66 | 183,95 | 190,04 | 2,50% | 195.220.463,00 |
| 06.02.2026 | 176,69 | 187,00 | 174,60 | 185,41 | 7,87% | 228.195.725,00 |
| 05.02.2026 | 174,93 | 176,82 | 171,03 | 171,88 | -1,33% | 199.101.251,00 |
| 04.02.2026 | 179,46 | 179,58 | 171,91 | 174,19 | -3,41% | 202.845.679,00 |
| 03.02.2026 | 186,24 | 186,27 | 176,23 | 180,34 | -2,84% | 201.283.081,00 |
| 02.02.2026 | 187,20 | 190,30 | 184,88 | 185,61 | -2,89% | 160.145.585,00 |
| 30.01.2026 | 191,21 | 194,49 | 189,47 | 191,13 | -0,72% | 175.718.203,00 |
| 29.01.2026 | 191,34 | 193,48 | 186,06 | 192,51 | 0,52% | 169.616.491,00 |
| 28.01.2026 | 191,27 | 192,35 | 189,84 | 191,52 | 1,59% | 145.142.642,00 |
| 27.01.2026 | 187,24 | 190,00 | 185,70 | 188,52 | 1,10% | 138.320.785,00 |
| 26.01.2026 | 187,16 | 189,12 | 185,99 | 186,47 | 0,88% | 123.846.100,00 |
| 22.01.2026 | 184,75 | 186,17 | 183,93 | 184,84 | 0,83% | 138.197.249,00 |
| 21.01.2026 | 179,05 | 185,38 | 178,40 | 183,32 | 2,95% | 198.121.101,00 |
| 20.01.2026 | 181,90 | 182,38 | 177,61 | 178,07 | -4,38% | 217.932.650,00 |
| 16.01.2026 | 189,08 | 190,44 | 186,08 | 186,23 | -0,44% | 187.967.169,00 |
| 15.01.2026 | 186,50 | 189,70 | 186,33 | 187,05 | 2,13% | 202.439.754,00 |
| 14.01.2026 | 184,32 | 184,46 | 180,80 | 183,14 | -1,44% | 158.503.764,00 |
| 13.01.2026 | 185,00 | 188,11 | 183,40 | 185,81 | 0,47% | 158.401.391,00 |
| 12.01.2026 | 183,22 | 187,12 | 183,02 | 184,94 | 0,04% | 135.793.499,00 |
| 09.01.2026 | 185,08 | 186,34 | 183,67 | 184,86 | -0,10% | 130.413.709,00 |
| 08.01.2026 | 189,11 | 189,55 | 183,71 | 185,04 | -2,15% | 170.316.761,00 |
| 07.01.2026 | 188,57 | 191,37 | 186,56 | 189,11 | 1,00% | 151.813.942,00 |
| 06.01.2026 | 190,52 | 192,17 | 186,82 | 187,24 | -0,47% | 174.992.087,00 |
| 05.01.2026 | 191,76 | 193,63 | 186,15 | 188,12 | -0,39% | 178.591.227,00 |
| 02.01.2026 | 189,84 | 192,93 | 188,26 | 188,85 | 1,26% | 146.195.047,00 |
| 31.12.2025 | 189,57 | 190,56 | 186,49 | 186,50 | -0,55% | 120.100.484,00 |
| 30.12.2025 | 188,24 | 188,99 | 186,93 | 187,54 | -0,36% | 96.835.043,00 |
| 29.12.2025 | 187,71 | 188,76 | 185,91 | 188,22 | -1,21% | 119.193.789,00 |
| 26.12.2025 | 189,92 | 192,69 | 188,00 | 190,53 | 1,02% | 138.701.992,00 |
| 24.12.2025 | 187,94 | 188,91 | 186,59 | 188,61 | -0,32% | 65.528.545,00 |
| 23.12.2025 | 182,97 | 189,33 | 182,90 | 189,21 | 3,01% | 172.508.418,00 |
| 22.12.2025 | 183,92 | 184,16 | 182,35 | 183,69 | 1,49% | 124.882.072,00 |
| 19.12.2025 | 176,66 | 181,45 | 176,34 | 180,99 | 3,93% | 315.455.735,00 |
| 18.12.2025 | 174,53 | 176,15 | 171,82 | 174,14 | 1,87% | 173.668.274,00 |
| 17.12.2025 | 176,10 | 176,13 | 170,31 | 170,94 | -3,81% | 219.600.696,00 |
| 16.12.2025 | 176,26 | 178,49 | 174,90 | 177,72 | 0,81% | 147.116.885,00 |
| 15.12.2025 | 177,94 | 178,41 | 175,03 | 176,29 | 0,73% | 163.006.200,00 |
| 12.12.2025 | 181,11 | 182,82 | 174,62 | 175,02 | -3,27% | 201.989.312,00 |
| 11.12.2025 | 180,27 | 181,32 | 176,62 | 180,93 | -1,55% | 177.192.310,00 |
| 10.12.2025 | 184,97 | 185,48 | 182,04 | 183,78 | -0,64% | 157.086.819,00 |
| 09.12.2025 | 185,56 | 185,72 | 183,32 | 184,97 | -0,31% | 142.124.560,00 |
| 08.12.2025 | 182,64 | 188,00 | 182,40 | 185,55 | 1,72% | 191.374.363,00 |
| 05.12.2025 | 183,89 | 184,66 | 180,91 | 182,41 | -0,53% | 142.048.457,00 |
| 04.12.2025 | 181,62 | 184,52 | 179,96 | 183,38 | 2,11% | 165.800.348,00 |
| 03.12.2025 | 181,08 | 182,45 | 179,11 | 179,59 | -1,03% | 161.497.531,00 |
| 02.12.2025 | 181,76 | 185,66 | 180,00 | 181,46 | 0,86% | 176.963.268,00 |
| 01.12.2025 | 174,76 | 180,30 | 173,68 | 179,92 | 1,65% | 181.250.123,00 |
| 28.11.2025 | 179,01 | 179,29 | 176,50 | 177,00 | -1,81% | 121.123.691,00 |
| 26.11.2025 | 181,63 | 182,91 | 178,24 | 180,26 | 1,37% | 183.852.010,00 |
| 25.11.2025 | 174,91 | 178,16 | 169,55 | 177,82 | -2,59% | 309.798.156,00 |
| 24.11.2025 | 179,49 | 183,50 | 176,48 | 182,55 | 1,06% | 234.199.427,00 |
| 20.11.2025 | 195,95 | 196,00 | 179,85 | 180,64 | -3,15% | 336.080.093,00 |
| 19.11.2025 | 184,79 | 187,86 | 182,83 | 186,52 | -0,04% | 200.969.475,00 |
| 17.11.2025 | 185,97 | 189,00 | 184,32 | 186,60 | -1,88% | 173.628.858,00 |
| 14.11.2025 | 182,86 | 191,01 | 180,58 | 190,17 | 1,77% | 186.591.856,00 |
| 13.11.2025 | 191,05 | 191,44 | 183,85 | 186,86 | -3,58% | 207.423.074,00 |
| 12.11.2025 | 195,72 | 195,89 | 191,13 | 193,80 | 0,33% | 154.935.263,00 |
| 11.11.2025 | 195,16 | 195,42 | 191,30 | 193,16 | -2,96% | 176.483.327,00 |
| 10.11.2025 | 195,11 | 199,94 | 193,79 | 199,05 | 5,79% | 198.897.134,00 |
| 07.11.2025 | 184,90 | 188,32 | 178,91 | 188,15 | 0,04% | 264.942.255,00 |
| 06.11.2025 | 196,42 | 197,62 | 186,38 | 188,08 | -3,65% | 223.029.778,00 |
| 05.11.2025 | 198,77 | 202,92 | 194,65 | 195,21 | -1,75% | 171.350.332,00 |
| 04.11.2025 | 203,00 | 203,97 | 197,93 | 198,69 | -3,96% | 188.919.320,00 |
| 03.11.2025 | 208,08 | 211,34 | 205,56 | 206,88 | 2,17% | 180.267.285,00 |
| 31.10.2025 | 206,45 | 207,97 | 202,07 | 202,49 | -0,20% | 179.802.178,00 |
| 30.10.2025 | 205,15 | 206,16 | 201,41 | 202,89 | -2,00% | 178.864.443,00 |
| 29.10.2025 | 207,98 | 212,19 | 204,77 | 207,04 | 2,99% | 308.829.564,00 |
| 28.10.2025 | 193,05 | 203,15 | 191,91 | 201,03 | 4,98% | 297.986.180,00 |
| 27.10.2025 | 189,99 | 192,00 | 188,43 | 191,49 | 2,81% | 153.452.704,00 |
| 24.10.2025 | 183,84 | 187,47 | 183,50 | 186,26 | 2,25% | 131.296.677,00 |
| 23.10.2025 | 180,42 | 183,03 | 179,79 | 182,16 | 1,04% | 111.363.718,00 |
| 22.10.2025 | 181,14 | 183,44 | 176,76 | 180,28 | -0,49% | 162.249.552,00 |
| 21.10.2025 | 182,79 | 182,79 | 179,80 | 181,16 | -0,81% | 124.240.168,00 |
| 20.10.2025 | 183,13 | 185,20 | 181,73 | 182,64 | -0,32% | 128.544.711,00 |
| 17.10.2025 | 180,18 | 184,10 | 179,75 | 183,22 | 0,78% | 173.135.217,00 |
| 16.10.2025 | 182,23 | 183,28 | 179,77 | 181,81 | 1,10% | 179.723.309,00 |
| 15.10.2025 | 184,80 | 184,87 | 177,29 | 179,83 | -0,11% | 214.450.482,00 |
| 14.10.2025 | 184,77 | 184,80 | 179,70 | 180,03 | -4,40% | 205.641.380,00 |
| 13.10.2025 | 187,97 | 190,11 | 185,96 | 188,32 | 2,82% | 153.482.755,00 |
| 10.10.2025 | 193,51 | 195,62 | 182,05 | 183,16 | -4,89% | 268.774.359,00 |
| 09.10.2025 | 192,23 | 195,30 | 191,06 | 192,57 | 1,83% | 182.997.234,00 |
| 08.10.2025 | 186,57 | 189,60 | 186,54 | 189,11 | 2,20% | 130.168.861,00 |
| 07.10.2025 | 186,23 | 189,06 | 184,00 | 185,04 | -0,27% | 140.088.008,00 |
| 06.10.2025 | 185,50 | 187,23 | 183,33 | 185,54 | -1,11% | 157.678.104,00 |
| 03.10.2025 | 189,19 | 190,36 | 185,38 | 187,62 | -0,67% | 137.596.896,00 |
| 02.10.2025 | 189,60 | 191,05 | 188,06 | 188,89 | 0,88% | 136.805.821,00 |
| 01.10.2025 | 185,24 | 188,14 | 183,90 | 187,24 | 0,35% | 173.844.901,00 |
| 30.09.2025 | 182,08 | 187,35 | 181,48 | 186,58 | 2,60% | 236.981.032,00 |
| 29.09.2025 | 180,43 | 184,00 | 180,32 | 181,85 | 2,05% | 193.063.455,00 |