185,410€
-2,03%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 154,10 | 155,90 | 151,60 | 155,00 | -0,82% | 285.345,00 |
| 02.03.2026 | 148,50 | 156,80 | 147,58 | 156,28 | 4,12% | 401.397,00 |
| 27.02.2026 | 157,10 | 158,10 | 149,32 | 150,10 | -4,14% | 398.809,00 |
| 26.02.2026 | 166,60 | 168,66 | 156,24 | 156,58 | -5,45% | 640.688,00 |
| 25.02.2026 | 164,12 | 167,34 | 163,80 | 165,60 | 1,10% | 370.917,00 |
| 24.02.2026 | 163,60 | 164,48 | 159,20 | 163,80 | 0,89% | 205.149,00 |
| 23.02.2026 | 159,20 | 164,34 | 158,74 | 162,36 | 0,87% | 254.351,00 |
| 20.02.2026 | 160,00 | 161,48 | 158,16 | 160,96 | 0,85% | 164.715,00 |
| 19.02.2026 | 159,80 | 160,44 | 157,90 | 159,60 | -0,06% | 146.050,00 |
| 18.02.2026 | 158,00 | 160,96 | 157,76 | 159,70 | 2,37% | 219.574,00 |
| 17.02.2026 | 153,38 | 157,98 | 151,62 | 156,00 | 1,08% | 127.166,00 |
| 16.02.2026 | 153,80 | 155,82 | 153,22 | 154,34 | 0,17% | 95.009,00 |
| 13.02.2026 | 157,28 | 158,80 | 153,02 | 154,08 | -2,17% | 157.202,00 |
| 12.02.2026 | 160,48 | 162,88 | 157,22 | 157,50 | -1,65% | 164.762,00 |
| 11.02.2026 | 158,26 | 162,88 | 157,70 | 160,14 | 0,97% | 200.096,00 |
| 10.02.2026 | 160,00 | 161,44 | 158,02 | 158,60 | -0,58% | 140.479,00 |
| 09.02.2026 | 156,88 | 162,62 | 154,18 | 159,52 | 1,67% | 277.731,00 |
| 06.02.2026 | 146,50 | 158,10 | 145,64 | 156,90 | 7,47% | 314.518,00 |
| 05.02.2026 | 149,90 | 151,36 | 145,08 | 146,00 | -1,28% | 248.496,00 |
| 04.02.2026 | 151,98 | 153,88 | 145,74 | 147,90 | -3,04% | 302.552,00 |
| 03.02.2026 | 157,92 | 158,80 | 149,20 | 152,54 | -3,11% | 352.567,00 |
| 02.02.2026 | 157,10 | 161,48 | 156,10 | 157,44 | -2,36% | 307.922,00 |
| 30.01.2026 | 159,00 | 163,56 | 158,18 | 161,24 | 0,20% | 243.569,00 |
| 29.01.2026 | 159,76 | 161,76 | 155,92 | 160,92 | 0,30% | 245.139,00 |
| 28.01.2026 | 159,40 | 161,20 | 159,04 | 160,44 | 2,45% | 299.559,00 |
| 27.01.2026 | 158,04 | 158,76 | 155,54 | 156,60 | -0,18% | 167.764,00 |
| 26.01.2026 | 157,50 | 159,20 | 156,46 | 156,88 | -1,31% | 172.854,00 |
| 23.01.2026 | 157,00 | 161,38 | 156,28 | 158,96 | 1,04% | 268.631,00 |
| 22.01.2026 | 157,08 | 158,86 | 156,60 | 157,32 | 0,27% | 243.365,00 |
| 21.01.2026 | 152,96 | 158,68 | 151,70 | 156,90 | 3,41% | 274.991,00 |
| 20.01.2026 | 156,04 | 156,52 | 151,72 | 151,72 | -2,77% | 292.301,00 |
| 19.01.2026 | 157,50 | 158,00 | 155,24 | 156,04 | -2,80% | 380.047,00 |
| 16.01.2026 | 162,02 | 163,88 | 160,54 | 160,54 | -0,42% | 196.847,00 |
| 15.01.2026 | 158,12 | 163,36 | 157,60 | 161,22 | 2,47% | 384.983,00 |
| 14.01.2026 | 159,24 | 159,54 | 155,24 | 157,34 | -1,35% | 185.843,00 |
| 13.01.2026 | 158,62 | 161,48 | 157,52 | 159,50 | 0,53% | 274.074,00 |
| 12.01.2026 | 157,14 | 160,26 | 156,04 | 158,66 | -0,15% | 250.721,00 |
| 09.01.2026 | 158,96 | 160,64 | 157,90 | 158,90 | -0,01% | 173.886,00 |
| 08.01.2026 | 160,78 | 163,40 | 157,76 | 158,92 | -1,83% | 291.213,00 |
| 07.01.2026 | 160,92 | 163,78 | 159,58 | 161,88 | 0,90% | 239.318,00 |
| 06.01.2026 | 161,14 | 164,10 | 159,82 | 160,44 | 0,05% | 330.396,00 |
| 05.01.2026 | 162,74 | 165,76 | 158,78 | 160,36 | -0,48% | 303.075,00 |
| 02.01.2026 | 160,28 | 164,44 | 160,20 | 161,14 | 0,51% | 223.068,00 |
| 30.12.2025 | 159,68 | 160,38 | 159,02 | 160,32 | 0,29% | 79.219,00 |
| 29.12.2025 | 161,56 | 161,74 | 157,82 | 159,86 | -0,29% | 236.748,00 |