24,850€
3,54%
Echtzeit-Aktienkurs NVIDIA Corp. (CDRs)
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. (CDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 25,00 | 25,10 | 24,85 | 24,85 | 1,43% | 2,00 |
| 31.03.2026 | 23,65 | 24,50 | 23,50 | 24,50 | 4,93% | 4,00 |
| 30.03.2026 | 23,95 | 24,10 | 23,20 | 23,35 | -2,30% | - |
| 27.03.2026 | 24,50 | 24,70 | 23,65 | 23,90 | -1,24% | - |
| 26.03.2026 | 25,25 | 25,30 | 24,15 | 24,20 | -3,97% | 1.439,00 |
| 25.03.2026 | 25,05 | 25,95 | 25,00 | 25,20 | 0,40% | - |
| 24.03.2026 | 24,95 | 25,10 | 24,65 | 25,10 | 0,80% | - |
| 23.03.2026 | 24,40 | 26,15 | 24,15 | 24,90 | 0,81% | - |
| 20.03.2026 | 25,60 | 25,60 | 24,35 | 24,70 | -2,76% | - |
| 19.03.2026 | 26,05 | 26,15 | 25,15 | 25,40 | -2,50% | 3.824,00 |
| 18.03.2026 | 26,10 | 26,35 | 25,85 | 26,05 | -0,19% | - |
| 17.03.2026 | 26,25 | 26,50 | 25,90 | 26,10 | -0,19% | - |
| 16.03.2026 | 26,40 | 27,05 | 26,00 | 26,15 | 0,19% | 122,00 |
| 13.03.2026 | 26,15 | 26,75 | 25,90 | 26,10 | -0,38% | - |
| 12.03.2026 | 26,30 | 26,60 | 26,10 | 26,20 | -0,57% | - |
| 11.03.2026 | 26,10 | 26,90 | 26,10 | 26,35 | 1,15% | - |
| 10.03.2026 | 25,75 | 26,70 | 25,60 | 26,05 | 0,97% | - |
| 09.03.2026 | 25,20 | 26,20 | 24,95 | 25,80 | 1,18% | - |
| 06.03.2026 | 26,00 | 26,15 | 25,35 | 25,50 | -2,49% | - |
| 05.03.2026 | 25,90 | 26,25 | 25,35 | 26,15 | 0,58% | - |
| 04.03.2026 | 25,35 | 26,25 | 25,10 | 26,00 | 1,36% | 4.300,00 |
| 03.03.2026 | 25,50 | 25,80 | 24,75 | 25,65 | -0,39% | 16.040,00 |
| 02.03.2026 | 24,40 | 26,15 | 24,20 | 25,75 | 3,83% | 2.550,00 |
| 27.02.2026 | 25,95 | 26,10 | 24,75 | 24,80 | -4,25% | - |
| 26.02.2026 | 27,50 | 27,60 | 25,80 | 25,90 | -5,30% | - |
| 25.02.2026 | 26,90 | 27,60 | 26,50 | 27,35 | 1,30% | 18,00 |
| 24.02.2026 | 26,90 | 27,10 | 26,20 | 27,00 | 1,12% | - |
| 23.02.2026 | 26,40 | 27,15 | 26,30 | 26,70 | 0,38% | 102,00 |
| 20.02.2026 | 26,30 | 26,65 | 26,00 | 26,60 | 1,14% | - |
| 19.02.2026 | 26,35 | 26,50 | 26,00 | 26,30 | -0,38% | - |
| 18.02.2026 | 26,00 | 26,75 | 26,00 | 26,40 | 2,13% | 18,00 |
| 17.02.2026 | 25,35 | 26,20 | 25,05 | 25,85 | 1,57% | 1.350,00 |
| 16.02.2026 | 25,50 | 25,85 | 25,40 | 25,45 | -0,59% | - |
| 13.02.2026 | 25,90 | 26,20 | 25,05 | 25,60 | -1,54% | 3.552,00 |
| 12.02.2026 | 26,40 | 27,05 | 26,00 | 26,00 | -2,62% | - |
| 11.02.2026 | 26,20 | 27,10 | 26,00 | 26,70 | 0,75% | 1.150,00 |
| 10.02.2026 | 26,30 | 26,80 | 26,30 | 26,50 | -0,38% | 26,00 |
| 09.02.2026 | 25,85 | 26,90 | 25,30 | 26,60 | 8,79% | 220,00 |
| 06.02.2026 | 24,15 | 24,45 | 23,80 | 24,45 | 1,24% | - |
| 05.02.2026 | 24,50 | 24,85 | 24,00 | 24,15 | -1,43% | - |
| 04.02.2026 | 25,30 | 25,50 | 24,10 | 24,50 | -2,39% | 3.760,00 |
| 03.02.2026 | 26,20 | 26,50 | 24,70 | 25,10 | -4,02% | - |
| 02.02.2026 | 25,65 | 26,70 | 25,20 | 26,15 | -2,61% | - |
| 30.01.2026 | 26,15 | 27,15 | 23,60 | 26,85 | 0,19% | 230,00 |
| 29.01.2026 | 26,25 | 27,10 | 26,10 | 26,80 | 0,19% | 64,00 |
| 28.01.2026 | 26,20 | 26,90 | 26,20 | 26,75 | 2,10% | 2.944,00 |
| 27.01.2026 | 25,95 | 26,55 | 25,70 | 26,20 | 0,77% | 1.600,00 |
| 26.01.2026 | 25,85 | 26,55 | 25,70 | 26,00 | -0,38% | 3.992,00 |
| 23.01.2026 | 25,85 | 26,60 | 25,60 | 26,10 | 2,35% | 15.900,00 |
| 22.01.2026 | 25,80 | 26,10 | 25,50 | 25,50 | -0,97% | 430,00 |
| 21.01.2026 | 25,10 | 26,00 | 25,00 | 25,75 | 3,00% | - |
| 20.01.2026 | 25,70 | 25,70 | 24,90 | 25,00 | -2,34% | - |
| 19.01.2026 | 25,85 | 25,90 | 25,45 | 25,60 | -2,29% | 625,00 |
| 16.01.2026 | 26,50 | 26,70 | 26,10 | 26,20 | -0,38% | 1.960,00 |
| 15.01.2026 | 25,85 | 26,60 | 25,85 | 26,30 | 3,14% | - |
| 14.01.2026 | 26,15 | 26,20 | 25,45 | 25,50 | -1,54% | 840,00 |
| 13.01.2026 | 26,40 | 26,40 | 25,70 | 25,90 | 0,00% | 270,00 |
| 12.01.2026 | 25,85 | 26,20 | 25,60 | 25,90 | -0,38% | - |
| 09.01.2026 | 26,05 | 26,30 | 25,80 | 26,00 | 0,39% | - |
| 08.01.2026 | 26,50 | 26,90 | 25,80 | 25,90 | -2,08% | 850,00 |
| 07.01.2026 | 26,55 | 26,90 | 26,20 | 26,45 | 0,57% | 2.452,00 |
| 06.01.2026 | 26,60 | 27,00 | 26,25 | 26,30 | 0,19% | 6.570,00 |
| 05.01.2026 | 26,70 | 27,30 | 26,25 | 26,25 | -1,50% | - |
| 02.01.2026 | 26,70 | 27,45 | 26,40 | 26,65 | 1,72% | 1.250,00 |
| 30.12.2025 | 26,20 | 26,30 | 26,20 | 26,20 | -2,24% | - |
| 29.12.2025 | 26,50 | 26,80 | 26,10 | 26,80 | 2,29% | 5,00 |
| 23.12.2025 | 25,50 | 26,30 | 25,40 | 26,20 | 1,16% | - |
| 22.12.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 5,71% | 20,00 |
| 19.12.2025 | 24,70 | 25,45 | 24,50 | 24,50 | 2,94% | 5,00 |
| 18.12.2025 | 24,10 | 24,80 | 23,80 | 23,80 | -0,83% | - |
| 17.12.2025 | 24,90 | 24,90 | 23,90 | 24,00 | -0,41% | - |
| 16.12.2025 | 24,50 | 25,10 | 24,10 | 24,10 | -3,21% | 180,00 |
| 15.12.2025 | 24,70 | 25,10 | 24,60 | 24,90 | -3,86% | - |
| 12.12.2025 | 25,50 | 25,90 | 24,60 | 25,90 | 1,97% | 25,00 |
| 11.12.2025 | 25,25 | 25,50 | 24,80 | 25,40 | -2,31% | 50,00 |
| 10.12.2025 | 26,30 | 26,30 | 25,70 | 26,00 | 0,78% | - |
| 09.12.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -1,15% | 115,00 |
| 08.12.2025 | 25,85 | 26,50 | 25,80 | 26,10 | 2,76% | - |
| 05.12.2025 | 25,90 | 25,95 | 25,40 | 25,40 | 1,60% | - |
| 03.12.2025 | 25,90 | 25,90 | 25,00 | 25,00 | 0,00% | 200,00 |
| 02.12.2025 | 25,50 | 25,90 | 25,00 | 25,00 | 0,40% | 1.640,00 |
| 01.12.2025 | 25,20 | 25,20 | 24,30 | 24,90 | 1,22% | - |
| 28.11.2025 | 25,70 | 25,70 | 24,60 | 24,60 | -1,40% | 20,00 |
| 27.11.2025 | 25,50 | 25,55 | 24,85 | 24,95 | -0,20% | - |
| 26.11.2025 | 25,30 | 25,55 | 24,80 | 25,00 | 4,17% | 112,00 |
| 25.11.2025 | 24,30 | 24,35 | 23,65 | 24,00 | -4,76% | 3,00 |
| 24.11.2025 | 25,70 | 25,70 | 24,70 | 25,20 | 2,44% | 75,00 |
| 21.11.2025 | 26,10 | 26,15 | 24,35 | 24,60 | -6,11% | 500,00 |
| 20.11.2025 | 27,70 | 28,00 | 25,20 | 26,20 | 0,00% | 279,00 |
| 19.11.2025 | 25,90 | 26,45 | 25,50 | 26,20 | -1,50% | 150,00 |
| 18.11.2025 | 26,30 | 26,60 | 25,15 | 26,60 | 2,70% | 80,00 |
| 17.11.2025 | 27,10 | 27,10 | 25,90 | 25,90 | -2,26% | - |
| 14.11.2025 | 26,50 | 26,70 | 25,25 | 26,50 | 2,32% | 20,00 |
| 13.11.2025 | 27,60 | 27,60 | 25,60 | 25,90 | -3,36% | 56,00 |
| 12.11.2025 | 27,50 | 27,70 | 26,80 | 26,80 | -0,74% | - |
| 11.11.2025 | 28,05 | 28,60 | 26,80 | 27,00 | -2,53% | - |
| 10.11.2025 | 27,20 | 28,10 | 27,20 | 27,70 | 5,73% | - |
| 07.11.2025 | 27,20 | 27,30 | 25,15 | 26,20 | -0,76% | - |
| 06.11.2025 | 28,20 | 28,20 | 26,00 | 26,40 | -5,04% | 62,00 |
| 05.11.2025 | 28,60 | 28,60 | 27,40 | 27,80 | -0,36% | - |