157,730€
0,63%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 157,42 | 157,86 | 157,22 | 157,81 | 0,68% | 25.809,00 |
| 26.02.2026 | 167,84 | 168,66 | 156,24 | 156,74 | -5,73% | 636.298,00 |
| 25.02.2026 | 163,82 | 167,34 | 163,80 | 166,26 | 1,32% | 363.995,00 |
| 24.02.2026 | 163,74 | 164,48 | 159,14 | 164,09 | 1,19% | 201.558,00 |
| 23.02.2026 | 159,58 | 164,36 | 159,45 | 162,16 | 0,73% | 246.021,00 |
| 20.02.2026 | 159,96 | 161,48 | 158,18 | 160,98 | 1,04% | 163.599,00 |
| 19.02.2026 | 160,10 | 160,44 | 157,90 | 159,32 | -0,26% | 144.781,00 |
| 18.02.2026 | 158,34 | 160,97 | 157,76 | 159,74 | 2,36% | 219.564,00 |
| 17.02.2026 | 153,40 | 158,00 | 151,55 | 156,06 | 1,03% | 127.061,00 |
| 16.02.2026 | 154,14 | 155,82 | 154,00 | 154,47 | 0,32% | 94.965,00 |
| 13.02.2026 | 157,22 | 158,85 | 153,02 | 153,97 | -2,15% | 155.559,00 |
| 12.02.2026 | 160,52 | 162,70 | 157,15 | 157,35 | -1,88% | 164.358,00 |
| 11.02.2026 | 158,39 | 162,80 | 157,70 | 160,36 | 0,80% | 199.501,00 |
| 10.02.2026 | 160,08 | 161,44 | 158,05 | 159,08 | -0,30% | 139.847,00 |
| 09.02.2026 | 156,20 | 162,48 | 154,18 | 159,56 | 1,48% | 277.703,00 |
| 06.02.2026 | 146,42 | 158,14 | 145,64 | 157,24 | 7,71% | 312.249,00 |
| 05.02.2026 | 150,38 | 151,36 | 145,11 | 145,98 | -1,82% | 248.459,00 |
| 04.02.2026 | 152,24 | 153,88 | 145,73 | 148,69 | -2,58% | 297.790,00 |
| 03.02.2026 | 158,48 | 158,80 | 149,18 | 152,62 | -3,10% | 352.567,00 |
| 02.02.2026 | 156,10 | 161,48 | 156,10 | 157,50 | -2,30% | 292.110,00 |
| 30.01.2026 | 159,02 | 163,55 | 158,18 | 161,20 | 0,98% | 242.905,00 |
| 29.01.2026 | 159,88 | 161,76 | 155,92 | 159,64 | -0,36% | 235.280,00 |
| 28.01.2026 | 160,08 | 161,20 | 159,08 | 160,22 | 2,15% | 295.650,00 |
| 27.01.2026 | 157,80 | 158,83 | 155,51 | 156,85 | -0,11% | 166.797,00 |
| 26.01.2026 | 157,10 | 159,25 | 156,45 | 157,02 | -0,99% | 172.648,00 |
| 23.01.2026 | 157,34 | 161,38 | 156,27 | 158,59 | 0,81% | 267.257,00 |
| 22.01.2026 | 157,56 | 158,87 | 156,58 | 157,31 | 0,02% | 243.239,00 |
| 21.01.2026 | 153,32 | 158,64 | 151,72 | 157,28 | 3,13% | 271.534,00 |
| 20.01.2026 | 156,40 | 156,52 | 152,27 | 152,51 | -2,43% | 277.182,00 |
| 19.01.2026 | 157,30 | 157,74 | 155,25 | 156,31 | -3,22% | 380.026,00 |
| 16.01.2026 | 162,08 | 163,84 | 161,30 | 161,51 | 0,27% | 181.238,00 |
| 15.01.2026 | 158,16 | 163,36 | 157,60 | 161,08 | 2,82% | 384.824,00 |
| 14.01.2026 | 158,60 | 159,15 | 155,28 | 156,66 | -1,35% | 178.874,00 |
| 13.01.2026 | 158,54 | 161,46 | 157,52 | 158,80 | -0,21% | 270.347,00 |
| 12.01.2026 | 156,78 | 160,29 | 156,04 | 159,14 | 0,08% | 249.074,00 |
| 09.01.2026 | 159,04 | 160,39 | 158,04 | 159,01 | 0,08% | 173.562,00 |
| 08.01.2026 | 161,22 | 163,40 | 157,75 | 158,88 | -1,85% | 290.877,00 |
| 07.01.2026 | 160,74 | 163,70 | 159,87 | 161,87 | 1,08% | 239.307,00 |
| 06.01.2026 | 161,56 | 164,10 | 159,82 | 160,14 | -0,05% | 329.662,00 |
| 05.01.2026 | 162,48 | 165,57 | 158,75 | 160,22 | -0,50% | 302.633,00 |
| 02.01.2026 | 160,24 | 164,44 | 160,19 | 161,02 | 0,46% | 221.622,00 |
| 30.12.2025 | 159,50 | 160,38 | 159,02 | 160,28 | 0,31% | 79.167,00 |
| 29.12.2025 | 161,54 | 161,68 | 157,98 | 159,79 | -0,33% | 235.539,00 |
| 23.12.2025 | 155,12 | 160,60 | 154,54 | 160,32 | 2,61% | 292.576,00 |
| 22.12.2025 | 155,60 | 157,28 | 155,06 | 156,24 | 1,17% | 212.071,00 |
| 19.12.2025 | 150,06 | 154,50 | 149,70 | 154,44 | 3,80% | 212.500,00 |
| 18.12.2025 | 146,06 | 150,12 | 146,06 | 148,78 | 1,96% | 228.021,00 |
| 17.12.2025 | 151,44 | 152,21 | 145,06 | 145,92 | -3,52% | 228.118,00 |
| 16.12.2025 | 148,50 | 151,64 | 147,86 | 151,24 | 0,64% | 195.697,00 |
| 15.12.2025 | 150,12 | 151,66 | 149,08 | 150,28 | 0,79% | 200.942,00 |
| 12.12.2025 | 153,80 | 156,23 | 148,84 | 149,10 | -3,16% | 234.714,00 |
| 11.12.2025 | 153,96 | 154,96 | 150,42 | 153,97 | -2,07% | 226.928,00 |
| 10.12.2025 | 158,82 | 159,68 | 156,39 | 157,22 | -0,95% | 149.298,00 |
| 09.12.2025 | 162,82 | 163,18 | 157,95 | 158,73 | -0,21% | 261.674,00 |
| 08.12.2025 | 156,76 | 161,37 | 156,09 | 159,07 | 1,59% | 235.959,00 |
| 05.12.2025 | 158,00 | 158,70 | 155,34 | 156,58 | -0,52% | 159.367,00 |
| 04.12.2025 | 154,66 | 158,16 | 154,14 | 157,40 | 2,23% | 201.260,00 |
| 03.12.2025 | 156,38 | 158,08 | 153,69 | 153,96 | -1,39% | 147.386,00 |
| 02.12.2025 | 155,11 | 159,81 | 153,80 | 156,13 | 1,03% | 203.211,00 |
| 01.12.2025 | 151,09 | 155,10 | 148,78 | 154,54 | 1,49% | 292.724,00 |
| 28.11.2025 | 155,76 | 156,54 | 152,04 | 152,27 | -1,61% | 172.506,00 |
| 27.11.2025 | 155,48 | 155,48 | 154,02 | 154,76 | -0,45% | 117.950,00 |
| 26.11.2025 | 153,82 | 158,12 | 150,75 | 155,46 | 0,96% | 273.696,00 |
| 25.11.2025 | 155,16 | 155,46 | 146,58 | 153,98 | -3,21% | 598.858,00 |
| 24.11.2025 | 156,42 | 159,20 | 153,13 | 159,08 | 2,03% | 281.544,00 |
| 21.11.2025 | 156,88 | 160,30 | 150,49 | 155,92 | -0,69% | 694.642,00 |
| 20.11.2025 | 172,26 | 172,48 | 156,32 | 157,00 | -3,09% | 1.143.383,00 |
| 19.11.2025 | 156,47 | 162,68 | 156,32 | 162,00 | 0,77% | 541.773,00 |
| 17.11.2025 | 164,50 | 165,88 | 159,10 | 160,76 | -1,64% | 287.572,00 |
| 14.11.2025 | 160,08 | 164,38 | 155,00 | 163,44 | 1,69% | 444.535,00 |
| 13.11.2025 | 167,44 | 167,62 | 157,88 | 160,72 | -3,93% | 408.858,00 |
| 12.11.2025 | 168,40 | 169,78 | 164,94 | 167,30 | 0,43% | 301.167,00 |
| 11.11.2025 | 172,46 | 172,56 | 165,06 | 166,58 | -3,21% | 310.399,00 |
| 10.11.2025 | 167,20 | 172,88 | 166,80 | 172,10 | 5,75% | 480.614,00 |
| 07.11.2025 | 163,30 | 164,48 | 154,58 | 162,74 | -0,10% | 574.223,00 |
| 06.11.2025 | 170,60 | 172,40 | 161,68 | 162,90 | -4,00% | 516.862,00 |
| 05.11.2025 | 172,88 | 176,86 | 169,68 | 169,68 | -2,04% | 373.841,00 |
| 04.11.2025 | 177,20 | 177,76 | 172,70 | 173,22 | -3,58% | 388.258,00 |
| 03.11.2025 | 176,66 | 183,28 | 175,94 | 179,66 | 2,32% | 487.196,00 |
| 31.10.2025 | 177,20 | 180,04 | 175,32 | 175,58 | -0,57% | 288.910,00 |
| 30.10.2025 | 177,84 | 179,20 | 174,00 | 176,58 | -1,43% | 386.945,00 |
| 29.10.2025 | 176,44 | 182,26 | 175,84 | 179,14 | 2,10% | 797.945,00 |
| 28.10.2025 | 164,22 | 175,66 | 163,54 | 175,46 | 6,57% | 670.984,00 |
| 27.10.2025 | 162,72 | 164,76 | 161,98 | 164,64 | 2,76% | 340.275,00 |
| 24.10.2025 | 157,26 | 161,18 | 157,12 | 160,22 | 2,17% | 228.396,00 |
| 23.10.2025 | 155,56 | 157,52 | 154,34 | 156,82 | 0,97% | 191.212,00 |
| 22.10.2025 | 156,22 | 158,22 | 152,28 | 155,32 | -0,63% | 224.416,00 |
| 21.10.2025 | 156,90 | 157,92 | 154,88 | 156,30 | -0,38% | 164.042,00 |
| 20.10.2025 | 158,00 | 158,88 | 156,02 | 156,90 | -0,13% | 249.465,00 |
| 17.10.2025 | 153,36 | 157,70 | 150,54 | 157,10 | 1,00% | 441.570,00 |
| 16.10.2025 | 155,70 | 157,06 | 153,98 | 155,54 | 0,73% | 295.135,00 |
| 15.10.2025 | 157,10 | 159,74 | 152,42 | 154,42 | -0,52% | 358.981,00 |
| 14.10.2025 | 161,00 | 161,50 | 154,84 | 155,22 | -4,67% | 402.910,00 |
| 13.10.2025 | 160,62 | 164,20 | 160,62 | 162,82 | 3,29% | 469.733,00 |
| 10.10.2025 | 166,12 | 168,96 | 157,64 | 157,64 | -5,24% | 656.387,00 |
| 09.10.2025 | 164,50 | 168,38 | 163,68 | 166,36 | 2,31% | 481.660,00 |
| 08.10.2025 | 159,70 | 162,78 | 159,52 | 162,60 | 2,46% | 284.663,00 |
| 07.10.2025 | 159,12 | 162,10 | 157,90 | 158,70 | 0,20% | 283.135,00 |
| 06.10.2025 | 160,88 | 162,90 | 156,72 | 158,38 | -0,34% | 461.578,00 |
| 03.10.2025 | 161,52 | 162,10 | 158,06 | 158,92 | -1,43% | 194.931,00 |