30,000€
-1,96%
Echtzeit-Aktienkurs NVIDIA Corp. (CDRs)
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. (CDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 30,70 | 31,95 | 29,70 | 30,00 | -3,54% | - |
| 25.05.2026 | 30,90 | 31,65 | 30,70 | 31,10 | 2,81% | - |
| 22.05.2026 | 31,20 | 31,65 | 30,10 | 30,25 | -2,10% | 1.600,00 |
| 21.05.2026 | 31,60 | 32,10 | 30,60 | 30,90 | -1,75% | 1.746,00 |
| 20.05.2026 | 31,50 | 32,65 | 31,00 | 31,45 | 0,96% | 8,00 |
| 19.05.2026 | 31,40 | 31,70 | 30,50 | 31,15 | -0,48% | - |
| 18.05.2026 | 31,75 | 32,65 | 30,80 | 31,30 | -1,73% | 314,00 |
| 15.05.2026 | 32,85 | 33,35 | 31,55 | 31,85 | -3,04% | 1.955,00 |
| 14.05.2026 | 32,20 | 33,20 | 32,20 | 32,85 | 3,79% | 2.435,00 |
| 13.05.2026 | 31,00 | 31,90 | 31,00 | 31,65 | 2,76% | - |
| 12.05.2026 | 30,40 | 31,25 | 29,75 | 30,80 | 0,65% | - |
| 11.05.2026 | 30,05 | 31,05 | 29,70 | 30,60 | 2,00% | 960,00 |
| 08.05.2026 | 29,80 | 30,35 | 29,50 | 30,00 | 1,01% | 68,00 |
| 07.05.2026 | 29,20 | 30,25 | 28,90 | 29,70 | 2,06% | - |
| 06.05.2026 | 27,50 | 29,20 | 27,50 | 29,10 | 5,82% | - |
| 05.05.2026 | 28,00 | 28,50 | 27,50 | 27,50 | -1,79% | 320,00 |
| 04.05.2026 | 28,05 | 28,45 | 27,50 | 28,00 | -0,88% | 16,00 |
| 30.04.2026 | 29,20 | 29,75 | 28,00 | 28,25 | -3,91% | 147,00 |
| 29.04.2026 | 30,00 | 30,15 | 29,20 | 29,40 | -1,67% | 250,00 |
| 28.04.2026 | 30,20 | 30,20 | 29,20 | 29,90 | -0,83% | - |
| 27.04.2026 | 29,30 | 30,35 | 29,10 | 30,15 | 3,25% | 240,00 |
| 24.04.2026 | 28,10 | 29,60 | 28,00 | 29,20 | 3,91% | 900,00 |
| 23.04.2026 | 28,25 | 29,20 | 27,65 | 28,10 | -1,40% | 4.700,00 |
| 22.04.2026 | 28,20 | 28,50 | 27,95 | 28,50 | 1,42% | 2.470,00 |
| 21.04.2026 | 28,25 | 28,40 | 27,90 | 28,10 | -0,71% | - |
| 20.04.2026 | 27,85 | 28,30 | 27,75 | 28,30 | 0,89% | 2.603,00 |
| 17.04.2026 | 27,65 | 28,10 | 27,50 | 28,05 | 1,45% | - |
| 16.04.2026 | 27,70 | 27,90 | 27,25 | 27,65 | 0,18% | 910,00 |
| 15.04.2026 | 27,25 | 27,80 | 27,10 | 27,60 | 1,28% | - |
| 14.04.2026 | 26,50 | 27,25 | 26,40 | 27,25 | 4,41% | 160,00 |
| 13.04.2026 | 26,10 | 26,40 | 25,85 | 26,10 | -0,38% | 32,00 |
| 10.04.2026 | 25,80 | 26,35 | 25,60 | 26,20 | 2,54% | - |
| 09.04.2026 | 25,45 | 25,65 | 25,15 | 25,55 | 0,59% | - |
| 08.04.2026 | 25,90 | 26,00 | 25,10 | 25,40 | 2,01% | 370,00 |
| 07.04.2026 | 25,10 | 25,20 | 24,30 | 24,90 | 0,00% | 1.120,00 |
| 02.04.2026 | 24,50 | 24,90 | 24,05 | 24,90 | 0,81% | - |
| 01.04.2026 | 25,00 | 25,10 | 24,45 | 24,70 | 0,82% | 45,00 |
| 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 |