197,430€
-0,05%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 197,58 | 198,90 | 195,80 | 197,79 | 0,14% | 112.731,00 |
| 24.09.2026 | 197,31 | 197,64 | 194,62 | 197,52 | -0,25% | 99.332,00 |
| 23.09.2026 | 200,15 | 201,10 | 196,80 | 198,02 | -0,92% | 142.746,00 |
| 22.09.2026 | 197,58 | 201,10 | 196,86 | 199,86 | 0,84% | 229.096,00 |
| 21.09.2026 | 194,70 | 199,34 | 193,07 | 198,20 | 2,61% | 189.062,00 |
| 18.09.2026 | 192,28 | 193,53 | 190,19 | 193,15 | 1,08% | 99.967,00 |
| 17.09.2026 | 188,00 | 191,56 | 187,61 | 191,08 | 2,49% | 100.679,00 |
| 16.09.2026 | 184,94 | 187,88 | 184,60 | 186,44 | 1,54% | 120.624,00 |
| 15.09.2026 | 184,14 | 185,34 | 182,89 | 183,61 | 0,23% | 97.746,00 |
| 14.09.2026 | 185,68 | 185,88 | 181,15 | 183,19 | -2,87% | 238.341,00 |
| 11.09.2026 | 188,70 | 191,20 | 188,22 | 188,61 | 0,18% | 101.519,00 |
| 10.09.2026 | 191,86 | 192,23 | 187,04 | 188,27 | -2,18% | 165.225,00 |
| 09.09.2026 | 194,44 | 194,76 | 191,96 | 192,46 | -0,71% | 103.305,00 |
| 08.09.2026 | 199,34 | 201,10 | 193,40 | 193,84 | -2,81% | 162.115,00 |
| 07.09.2026 | 198,30 | 201,80 | 198,22 | 199,45 | 0,59% | 116.013,00 |
| 04.09.2026 | 198,10 | 202,15 | 197,42 | 198,28 | 0,83% | 423.713,00 |
| 03.09.2026 | 194,58 | 197,98 | 192,38 | 196,64 | 1,58% | 251.414,00 |
| 02.09.2026 | 187,82 | 196,59 | 186,75 | 193,58 | 3,16% | 182.902,00 |
| 01.09.2026 | 190,30 | 190,36 | 185,52 | 187,65 | -1,26% | 126.534,00 |
| 31.08.2026 | 188,70 | 190,07 | 186,49 | 190,04 | 1,25% | 153.644,00 |
| 28.08.2026 | 194,32 | 196,93 | 187,20 | 187,70 | -4,02% | 322.817,00 |
| 27.08.2026 | 189,66 | 197,79 | 188,02 | 195,56 | 8,58% | 736.021,00 |
| 26.08.2026 | 183,40 | 183,56 | 179,64 | 180,11 | -0,97% | 201.327,00 |
| 25.08.2026 | 180,54 | 183,86 | 180,04 | 181,87 | 1,73% | 128.550,00 |
| 24.08.2026 | 184,46 | 185,01 | 177,93 | 178,78 | -2,84% | 155.699,00 |
| 21.08.2026 | 186,08 | 187,28 | 182,22 | 184,00 | -0,89% | 104.697,00 |
| 20.08.2026 | 187,64 | 188,08 | 184,80 | 185,66 | -0,35% | 95.325,00 |
| 19.08.2026 | 188,92 | 190,72 | 185,84 | 186,32 | -1,65% | 116.302,00 |
| 18.08.2026 | 191,86 | 192,56 | 188,84 | 189,45 | -2,59% | 125.301,00 |
| 17.08.2026 | 194,80 | 196,66 | 194,17 | 194,49 | -0,06% | 187.707,00 |
| 14.08.2026 | 195,10 | 196,30 | 193,82 | 194,61 | -0,35% | 117.869,00 |
| 13.08.2026 | 194,80 | 196,95 | 193,38 | 195,29 | 0,71% | 148.052,00 |
| 12.08.2026 | 189,36 | 194,95 | 188,84 | 193,92 | 2,84% | 167.972,00 |
| 11.08.2026 | 190,04 | 192,40 | 187,52 | 188,57 | 0,11% | 106.915,00 |
| 10.08.2026 | 194,60 | 195,14 | 187,65 | 188,37 | -2,72% | 210.188,00 |
| 07.08.2026 | 189,98 | 194,45 | 189,96 | 193,63 | 1,74% | 191.081,00 |
| 06.08.2026 | 190,66 | 193,75 | 188,62 | 190,32 | -0,08% | 206.072,00 |
| 05.08.2026 | 188,28 | 192,32 | 185,88 | 190,47 | 3,53% | 390.311,00 |
| 04.08.2026 | 180,48 | 184,84 | 180,10 | 183,98 | 2,51% | 223.616,00 |
| 03.08.2026 | 175,20 | 181,39 | 171,33 | 179,47 | 3,14% | 202.285,00 |
| 31.07.2026 | 172,60 | 175,09 | 169,76 | 174,01 | 2,91% | 154.268,00 |
| 30.07.2026 | 167,40 | 171,20 | 166,18 | 169,09 | 1,58% | 185.283,00 |
| 29.07.2026 | 171,40 | 174,01 | 166,27 | 166,46 | -4,01% | 172.391,00 |
| 28.07.2026 | 169,96 | 174,27 | 169,48 | 173,42 | 0,10% | 194.024,00 |
| 27.07.2026 | 183,56 | 183,90 | 171,86 | 173,25 | -4,37% | 218.792,00 |
| 24.07.2026 | 182,10 | 186,10 | 180,15 | 181,16 | -1,03% | 126.967,00 |
| 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 |