182,720€
-0,18%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 182,10 | 182,72 | 180,72 | 182,37 | -0,37% | 34.788,00 |
| 23.07.2026 | 185,34 | 185,66 | 181,21 | 183,05 | -1,67% | 95.856,00 |
| 22.07.2026 | 180,40 | 187,90 | 179,24 | 186,15 | 2,55% | 193.532,00 |
| 21.07.2026 | 179,02 | 182,74 | 178,71 | 181,52 | 1,93% | 108.978,00 |
| 20.07.2026 | 177,28 | 181,92 | 177,04 | 178,08 | 0,11% | 98.503,00 |
| 17.07.2026 | 176,06 | 180,69 | 173,19 | 177,89 | -1,52% | 168.722,00 |
| 16.07.2026 | 184,27 | 184,50 | 179,94 | 180,64 | -2,51% | 126.338,00 |
| 15.07.2026 | 185,50 | 187,00 | 180,19 | 185,30 | -0,29% | 136.956,00 |
| 14.07.2026 | 180,01 | 186,06 | 178,00 | 185,83 | 3,85% | 144.582,00 |
| 13.07.2026 | 182,00 | 184,24 | 178,59 | 178,94 | -2,80% | 138.224,00 |
| 10.07.2026 | 177,48 | 184,67 | 175,84 | 184,10 | 3,46% | 150.801,00 |
| 09.07.2026 | 178,89 | 180,49 | 173,94 | 177,95 | -0,53% | 148.111,00 |
| 08.07.2026 | 171,18 | 179,50 | 169,24 | 178,89 | 4,19% | 134.708,00 |
| 07.07.2026 | 169,54 | 173,63 | 166,68 | 171,69 | 0,39% | 167.953,00 |
| 06.07.2026 | 170,68 | 172,86 | 169,78 | 171,03 | -0,51% | 114.434,00 |
| 03.07.2026 | 172,04 | 172,54 | 170,82 | 171,91 | 0,92% | 88.912,00 |
| 02.07.2026 | 173,90 | 174,76 | 168,29 | 170,34 | -1,80% | 138.232,00 |
| 01.07.2026 | 173,80 | 175,60 | 169,86 | 173,47 | -0,90% | 144.774,00 |
| 30.06.2026 | 171,62 | 175,20 | 170,82 | 175,05 | 2,60% | 126.206,00 |
| 29.06.2026 | 170,84 | 171,82 | 166,39 | 170,61 | 0,60% | 135.450,00 |
| 26.06.2026 | 169,40 | 171,68 | 167,40 | 169,59 | -1,27% | 135.894,00 |
| 25.06.2026 | 176,70 | 177,96 | 169,12 | 171,77 | -1,09% | 166.666,00 |
| 24.06.2026 | 177,10 | 177,85 | 173,14 | 173,66 | -1,42% | 125.208,00 |
| 23.06.2026 | 179,40 | 179,40 | 175,59 | 176,16 | -3,47% | 137.925,00 |
| 22.06.2026 | 182,60 | 187,15 | 181,90 | 182,50 | 0,32% | 140.952,00 |
| 19.06.2026 | 181,38 | 183,20 | 181,34 | 181,92 | -1,15% | 100.055,00 |
| 18.06.2026 | 178,96 | 184,18 | 178,62 | 184,04 | 3,72% | 149.281,00 |
| 17.06.2026 | 179,74 | 180,35 | 177,20 | 177,44 | -1,35% | 93.180,00 |
| 16.06.2026 | 182,30 | 183,04 | 179,18 | 179,87 | -1,72% | 118.736,00 |
| 15.06.2026 | 181,36 | 183,40 | 178,83 | 183,01 | 3,48% | 186.225,00 |
| 12.06.2026 | 176,82 | 178,83 | 175,30 | 176,86 | -0,11% | 125.363,00 |
| 11.06.2026 | 174,83 | 177,58 | 173,25 | 177,05 | 1,33% | 161.922,00 |
| 10.06.2026 | 178,11 | 179,07 | 173,21 | 174,72 | -2,45% | 141.212,00 |
| 09.06.2026 | 181,84 | 182,65 | 173,00 | 179,10 | -0,64% | 192.776,00 |
| 08.06.2026 | 178,28 | 182,72 | 178,18 | 180,25 | 0,79% | 242.997,00 |
| 05.06.2026 | 185,30 | 185,93 | 177,38 | 178,83 | -5,10% | 228.598,00 |
| 04.06.2026 | 185,29 | 190,80 | 181,34 | 188,45 | 1,34% | 206.867,00 |
| 03.06.2026 | 191,76 | 193,22 | 185,17 | 185,95 | -2,79% | 206.259,00 |
| 02.06.2026 | 193,16 | 199,44 | 190,28 | 191,28 | -0,38% | 362.507,00 |
| 01.06.2026 | 185,67 | 193,22 | 183,80 | 192,00 | 5,60% | 363.589,00 |
| 29.05.2026 | 184,78 | 186,65 | 181,71 | 181,81 | -0,99% | 224.567,00 |
| 28.05.2026 | 181,90 | 184,96 | 180,68 | 183,62 | 0,19% | 146.940,00 |
| 27.05.2026 | 184,00 | 186,04 | 179,67 | 183,27 | -0,55% | 229.058,00 |
| 26.05.2026 | 186,70 | 187,70 | 182,39 | 184,29 | -2,44% | 236.282,00 |
| 25.05.2026 | 188,24 | 189,44 | 187,70 | 188,90 | 1,81% | 127.816,00 |
| 22.05.2026 | 189,88 | 190,98 | 185,12 | 185,55 | -1,96% | 269.319,00 |
| 21.05.2026 | 191,54 | 196,30 | 188,08 | 189,26 | -1,27% | 477.057,00 |
| 20.05.2026 | 191,54 | 194,17 | 190,26 | 191,69 | 0,55% | 233.785,00 |
| 19.05.2026 | 189,70 | 193,36 | 187,82 | 190,64 | 0,10% | 184.784,00 |
| 18.05.2026 | 192,20 | 197,96 | 187,66 | 190,45 | -1,81% | 270.661,00 |
| 15.05.2026 | 197,68 | 200,95 | 193,53 | 193,96 | -3,79% | 301.668,00 |
| 14.05.2026 | 198,06 | 202,55 | 195,74 | 201,60 | 4,55% | 395.274,00 |
| 13.05.2026 | 190,98 | 194,48 | 189,36 | 192,82 | 2,40% | 388.637,00 |
| 12.05.2026 | 185,44 | 190,66 | 183,34 | 188,30 | 1,14% | 273.351,00 |
| 11.05.2026 | 182,62 | 188,74 | 180,92 | 186,18 | 1,92% | 325.814,00 |
| 08.05.2026 | 181,24 | 184,80 | 180,86 | 182,68 | 1,20% | 245.731,00 |
| 07.05.2026 | 176,70 | 181,99 | 175,38 | 180,51 | 2,06% | 241.860,00 |
| 06.05.2026 | 167,36 | 177,10 | 167,10 | 176,87 | 5,39% | 299.559,00 |
| 05.05.2026 | 170,18 | 171,16 | 167,60 | 167,82 | -1,13% | 142.871,00 |
| 04.05.2026 | 170,14 | 172,15 | 166,67 | 169,74 | -0,42% | 234.704,00 |
| 30.04.2026 | 178,16 | 180,60 | 169,82 | 170,46 | -4,81% | 309.582,00 |
| 29.04.2026 | 182,94 | 183,28 | 177,82 | 179,07 | -1,73% | 137.827,00 |
| 28.04.2026 | 184,20 | 184,69 | 178,12 | 182,23 | -1,38% | 285.677,00 |
| 27.04.2026 | 178,46 | 184,95 | 176,71 | 184,78 | 3,98% | 311.154,00 |
| 24.04.2026 | 171,02 | 179,99 | 170,37 | 177,70 | 4,08% | 343.166,00 |
| 23.04.2026 | 172,10 | 174,27 | 169,05 | 170,74 | -1,23% | 168.280,00 |
| 22.04.2026 | 171,12 | 172,90 | 169,84 | 172,86 | 1,40% | 134.523,00 |
| 21.04.2026 | 171,32 | 172,60 | 169,74 | 170,48 | -0,41% | 140.511,00 |
| 20.04.2026 | 169,00 | 171,45 | 168,13 | 171,19 | 0,02% | 192.054,00 |
| 17.04.2026 | 168,03 | 171,25 | 167,74 | 171,16 | 1,72% | 225.939,00 |
| 16.04.2026 | 169,26 | 169,84 | 166,29 | 168,26 | 0,11% | 178.577,00 |
| 15.04.2026 | 165,60 | 169,72 | 165,26 | 168,07 | 1,07% | 239.380,00 |
| 14.04.2026 | 160,92 | 166,48 | 160,64 | 166,29 | 3,34% | 316.665,00 |
| 13.04.2026 | 158,74 | 161,94 | 158,60 | 160,91 | 0,07% | 218.539,00 |
| 10.04.2026 | 157,02 | 161,84 | 155,90 | 160,80 | 2,34% | 295.450,00 |
| 09.04.2026 | 155,04 | 157,20 | 154,46 | 157,12 | 0,67% | 108.939,00 |
| 08.04.2026 | 157,46 | 158,49 | 154,25 | 156,07 | 2,45% | 238.373,00 |
| 07.04.2026 | 152,74 | 153,42 | 150,13 | 152,34 | -0,68% | 113.847,00 |
| 02.04.2026 | 148,50 | 153,78 | 147,79 | 153,38 | 1,01% | 149.428,00 |
| 01.04.2026 | 152,00 | 153,06 | 150,52 | 151,84 | 0,60% | 183.841,00 |
| 31.03.2026 | 144,50 | 151,00 | 144,42 | 150,94 | 4,75% | 189.040,00 |
| 30.03.2026 | 145,16 | 147,56 | 143,38 | 144,10 | -1,04% | 170.190,00 |
| 27.03.2026 | 149,72 | 150,16 | 145,02 | 145,62 | -2,45% | 146.438,00 |
| 26.03.2026 | 153,80 | 154,10 | 148,50 | 149,28 | -3,37% | 123.216,00 |
| 25.03.2026 | 152,44 | 156,34 | 152,28 | 154,48 | 1,26% | 102.322,00 |
| 24.03.2026 | 151,58 | 152,88 | 150,10 | 152,56 | 0,87% | 92.161,00 |
| 23.03.2026 | 148,92 | 153,80 | 146,50 | 151,24 | 0,59% | 266.879,00 |
| 20.03.2026 | 154,78 | 154,96 | 148,68 | 150,36 | -2,59% | 177.407,00 |
| 19.03.2026 | 157,10 | 157,20 | 153,08 | 154,36 | -1,87% | 142.775,00 |
| 18.03.2026 | 158,98 | 159,48 | 156,92 | 157,30 | -0,35% | 146.597,00 |
| 17.03.2026 | 159,48 | 160,64 | 157,62 | 157,86 | -0,59% | 178.452,00 |
| 16.03.2026 | 159,72 | 163,32 | 157,66 | 158,80 | 0,57% | 217.220,00 |
| 13.03.2026 | 159,32 | 162,00 | 157,50 | 157,90 | -0,73% | 155.237,00 |
| 12.03.2026 | 159,50 | 160,48 | 157,84 | 159,06 | -0,81% | 160.973,00 |
| 11.03.2026 | 159,10 | 161,76 | 158,74 | 160,36 | 0,73% | 135.313,00 |
| 10.03.2026 | 156,02 | 159,98 | 156,02 | 159,20 | 1,79% | 190.988,00 |
| 09.03.2026 | 152,12 | 157,44 | 151,32 | 156,40 | 2,04% | 205.662,00 |
| 06.03.2026 | 157,22 | 157,72 | 152,50 | 153,28 | -2,99% | 132.295,00 |
| 05.03.2026 | 156,90 | 159,08 | 153,70 | 158,00 | 0,43% | 221.287,00 |
| 04.03.2026 | 153,34 | 158,84 | 153,20 | 157,32 | 1,50% | 264.379,00 |