159,740€
-0,87%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 161,66 | 162,08 | 158,04 | 159,62 | -0,95% | 194.931,00 |
| 02.10.2025 | 160,26 | 162,66 | 159,68 | 161,15 | 1,01% | 350.370,00 |
| 01.10.2025 | 158,00 | 160,44 | 156,17 | 159,54 | 0,53% | 347.991,00 |
| 30.09.2025 | 154,60 | 159,54 | 153,78 | 158,70 | 2,33% | 356.906,00 |
| 29.09.2025 | 152,14 | 156,66 | 152,14 | 155,08 | 1,96% | 350.446,00 |
| 26.09.2025 | 151,44 | 153,18 | 149,76 | 152,10 | -0,15% | 168.161,00 |
| 25.09.2025 | 150,78 | 154,42 | 148,15 | 152,33 | 1,11% | 314.529,00 |
| 24.09.2025 | 151,02 | 153,20 | 149,46 | 150,66 | -0,23% | 238.057,00 |
| 23.09.2025 | 154,82 | 155,59 | 150,05 | 151,01 | -2,97% | 319.168,00 |
| 22.09.2025 | 150,06 | 156,52 | 148,32 | 155,64 | 3,53% | 443.336,00 |
| 19.09.2025 | 149,52 | 151,37 | 148,90 | 150,34 | 0,43% | 197.660,00 |
| 18.09.2025 | 145,60 | 150,24 | 145,30 | 149,70 | 3,89% | 381.842,00 |
| 17.09.2025 | 147,80 | 148,66 | 141,94 | 144,10 | -2,26% | 414.048,00 |
| 16.09.2025 | 150,82 | 150,88 | 147,05 | 147,43 | -2,35% | 225.892,00 |
| 15.09.2025 | 151,52 | 152,00 | 146,90 | 150,98 | -0,42% | 344.517,00 |
| 12.09.2025 | 151,30 | 152,34 | 150,64 | 151,61 | 0,44% | 122.207,00 |
| 11.09.2025 | 152,02 | 153,49 | 150,46 | 150,95 | -0,46% | 217.013,00 |
| 10.09.2025 | 148,46 | 152,86 | 147,50 | 151,65 | 4,02% | 384.606,00 |
| 09.09.2025 | 143,58 | 145,86 | 142,22 | 145,79 | 1,11% | 170.550,00 |
| 08.09.2025 | 141,89 | 145,46 | 141,82 | 144,19 | 1,24% | 233.509,00 |
| 05.09.2025 | 146,40 | 146,84 | 139,83 | 142,43 | -3,33% | 470.128,00 |
| 04.09.2025 | 146,28 | 147,58 | 145,51 | 147,34 | 0,72% | 170.939,00 |
| 03.09.2025 | 145,80 | 147,82 | 144,85 | 146,28 | -0,47% | 277.767,00 |
| 02.09.2025 | 148,10 | 148,50 | 143,56 | 146,97 | -0,79% | 357.184,00 |
| 01.09.2025 | 148,12 | 149,76 | 146,22 | 148,14 | -0,40% | 285.690,00 |
| 29.08.2025 | 154,08 | 154,42 | 148,02 | 148,74 | -3,54% | 404.670,00 |
| 28.08.2025 | 151,79 | 157,77 | 151,06 | 154,20 | -1,28% | 847.340,00 |
| 26.08.2025 | 155,00 | 156,62 | 153,44 | 156,20 | 0,74% | 319.401,00 |
| 25.08.2025 | 152,50 | 156,48 | 150,94 | 155,06 | 2,12% | 356.928,00 |
| 22.08.2025 | 149,58 | 152,42 | 147,44 | 151,84 | 0,74% | 344.094,00 |
| 21.08.2025 | 150,58 | 151,88 | 149,22 | 150,72 | 0,11% | 303.628,00 |
| 20.08.2025 | 149,68 | 151,70 | 144,74 | 150,56 | -0,15% | 571.494,00 |
| 19.08.2025 | 155,62 | 156,58 | 150,74 | 150,78 | -3,37% | 276.653,00 |
| 18.08.2025 | 154,20 | 156,62 | 153,28 | 156,04 | 1,14% | 158.988,00 |
| 15.08.2025 | 155,84 | 156,18 | 152,14 | 154,28 | -1,27% | 190.626,00 |
| 14.08.2025 | 155,12 | 156,86 | 154,10 | 156,26 | 0,68% | 250.134,00 |
| 13.08.2025 | 156,70 | 157,18 | 153,12 | 155,20 | -1,06% | 245.197,00 |
| 12.08.2025 | 156,36 | 158,00 | 154,02 | 156,86 | 0,13% | 352.318,00 |
| 11.08.2025 | 156,96 | 158,40 | 153,74 | 156,66 | -0,15% | 374.638,00 |
| 08.08.2025 | 155,80 | 157,22 | 154,80 | 156,90 | 1,23% | 226.291,00 |
| 07.08.2025 | 154,72 | 157,90 | 153,64 | 155,00 | 0,71% | 288.878,00 |
| 06.08.2025 | 153,62 | 154,42 | 151,38 | 153,90 | -0,04% | 217.658,00 |
| 05.08.2025 | 156,40 | 157,50 | 152,22 | 153,96 | -0,98% | 342.249,00 |
| 04.08.2025 | 149,98 | 155,64 | 149,82 | 155,48 | 3,53% | 321.830,00 |
| 01.08.2025 | 155,00 | 155,18 | 147,84 | 150,18 | -3,73% | 573.612,00 |
| 31.07.2025 | 160,00 | 160,70 | 154,02 | 156,00 | -0,54% | 781.905,00 |
| 30.07.2025 | 152,50 | 157,00 | 151,90 | 156,84 | 3,35% | 520.160,00 |
| 29.07.2025 | 153,24 | 155,54 | 151,70 | 151,76 | -0,43% | 601.391,00 |
| 28.07.2025 | 148,72 | 152,50 | 148,62 | 152,42 | 3,25% | 512.224,00 |
| 25.07.2025 | 147,78 | 148,96 | 147,16 | 147,62 | -0,08% | 218.649,00 |
| 24.07.2025 | 146,70 | 147,80 | 145,38 | 147,74 | 1,89% | 284.134,00 |
| 23.07.2025 | 142,98 | 145,48 | 142,88 | 145,00 | 1,93% | 272.011,00 |
| 22.07.2025 | 146,20 | 146,58 | 140,62 | 142,26 | -2,85% | 456.485,00 |
| 21.07.2025 | 148,68 | 148,82 | 146,42 | 146,44 | -1,19% | 252.830,00 |
| 18.07.2025 | 149,80 | 149,98 | 147,02 | 148,20 | -0,63% | 316.571,00 |
| 17.07.2025 | 147,18 | 150,10 | 147,12 | 149,14 | 1,28% | 716.880,00 |
| 16.07.2025 | 147,04 | 148,28 | 144,38 | 147,26 | 0,14% | 491.827,00 |
| 15.07.2025 | 145,00 | 148,38 | 145,00 | 147,06 | 4,56% | 1.104.876,00 |
| 14.07.2025 | 141,16 | 142,00 | 138,76 | 140,64 | -0,34% | 454.304,00 |
| 11.07.2025 | 139,98 | 143,58 | 139,02 | 141,12 | 0,61% | 490.087,00 |
| 10.07.2025 | 138,80 | 140,74 | 138,32 | 140,26 | 0,91% | 469.389,00 |
| 09.07.2025 | 136,58 | 140,44 | 136,24 | 139,00 | 1,85% | 537.303,00 |
| 08.07.2025 | 134,98 | 136,66 | 134,80 | 136,48 | 1,07% | 294.496,00 |
| 07.07.2025 | 134,58 | 135,68 | 134,06 | 135,04 | 0,76% | 316.545,00 |
| 04.07.2025 | 134,80 | 134,96 | 133,56 | 134,02 | -1,21% | 176.829,00 |
| 03.07.2025 | 133,42 | 136,96 | 132,76 | 135,66 | 1,80% | 355.042,00 |
| 02.07.2025 | 130,04 | 133,94 | 128,52 | 133,26 | 2,44% | 332.439,00 |
| 01.07.2025 | 133,40 | 133,76 | 128,70 | 130,08 | -3,07% | 354.759,00 |
| 30.06.2025 | 135,66 | 135,82 | 133,16 | 134,20 | -0,40% | 350.331,00 |
| 27.06.2025 | 132,70 | 135,30 | 132,44 | 134,74 | 1,74% | 454.392,00 |
| 26.06.2025 | 133,12 | 134,30 | 131,44 | 132,44 | 0,05% | 536.388,00 |
| 25.06.2025 | 127,32 | 132,42 | 127,06 | 132,38 | 4,01% | 604.281,00 |
| 24.06.2025 | 125,46 | 127,58 | 125,16 | 127,28 | 2,07% | 449.959,00 |
| 23.06.2025 | 123,50 | 125,34 | 123,28 | 124,70 | -0,16% | 395.401,00 |
| 20.06.2025 | 125,70 | 126,90 | 123,96 | 124,90 | 0,00% | 321.235,00 |
| 19.06.2025 | 126,26 | 126,34 | 124,20 | 124,90 | -1,42% | 216.011,00 |
| 18.06.2025 | 125,00 | 126,88 | 124,70 | 126,70 | 1,00% | 251.806,00 |
| 17.06.2025 | 124,68 | 126,22 | 124,34 | 125,44 | 0,37% | 255.444,00 |
| 16.06.2025 | 123,54 | 126,10 | 123,18 | 124,98 | 1,81% | 267.116,00 |
| 13.06.2025 | 122,96 | 124,68 | 122,08 | 122,76 | -1,95% | 403.907,00 |
| 12.06.2025 | 123,86 | 125,28 | 121,18 | 125,20 | 0,64% | 319.872,00 |
| 11.06.2025 | 125,96 | 126,78 | 123,54 | 124,40 | -1,24% | 288.108,00 |
| 10.06.2025 | 125,18 | 126,30 | 123,96 | 125,96 | 1,09% | 301.187,00 |
| 09.06.2025 | 124,80 | 127,18 | 124,24 | 124,60 | 0,21% | 304.235,00 |
| 06.06.2025 | 122,42 | 125,80 | 122,38 | 124,34 | 1,62% | 423.678,00 |
| 05.06.2025 | 123,88 | 125,84 | 121,38 | 122,36 | -1,64% | 439.477,00 |
| 04.06.2025 | 124,24 | 125,32 | 122,10 | 124,40 | 0,11% | 409.570,00 |
| 03.06.2025 | 120,00 | 124,78 | 119,62 | 124,26 | 3,43% | 406.492,00 |
| 02.06.2025 | 117,48 | 120,84 | 116,50 | 120,14 | 1,08% | 398.706,00 |
| 30.05.2025 | 121,70 | 123,38 | 117,18 | 118,86 | -2,56% | 477.274,00 |
| 29.05.2025 | 125,70 | 127,50 | 121,58 | 121,98 | 2,04% | 937.255,00 |
| 28.05.2025 | 120,32 | 121,48 | 119,12 | 119,54 | 0,05% | 737.144,00 |
| 27.05.2025 | 118,22 | 119,70 | 117,26 | 119,48 | 1,27% | 405.190,00 |
| 26.05.2025 | 116,98 | 119,00 | 116,86 | 117,98 | 2,11% | 319.098,00 |
| 23.05.2025 | 117,66 | 117,74 | 112,82 | 115,54 | -1,79% | 619.128,00 |
| 22.05.2025 | 116,58 | 118,96 | 115,92 | 117,64 | 0,94% | 399.368,00 |
| 21.05.2025 | 118,18 | 121,14 | 115,24 | 116,54 | -2,13% | 575.666,00 |
| 20.05.2025 | 120,46 | 120,50 | 117,74 | 119,08 | -1,28% | 421.379,00 |
| 19.05.2025 | 118,52 | 120,90 | 115,54 | 120,62 | -0,61% | 668.086,00 |
| 16.05.2025 | 120,88 | 122,28 | 119,60 | 121,36 | 0,66% | 472.720,00 |