168,810€
0,76%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 166,74 | 167,62 | 166,20 | 167,24 | -0,18% | 55.809,00 |
| 09.10.2025 | 165,00 | 168,34 | 163,64 | 167,54 | 3,36% | 283.149,00 |
| 08.10.2025 | 159,58 | 162,78 | 159,54 | 162,10 | 2,04% | 117.842,00 |
| 07.10.2025 | 159,18 | 162,12 | 158,40 | 158,86 | -0,14% | 115.195,00 |
| 06.10.2025 | 161,50 | 163,00 | 156,70 | 159,08 | -1,35% | 298.794,00 |
| 03.10.2025 | 161,88 | 162,12 | 160,44 | 161,26 | -0,40% | 92.076,00 |
| 02.10.2025 | 160,00 | 162,80 | 159,70 | 161,90 | 1,76% | 132.464,00 |
| 01.10.2025 | 156,68 | 160,00 | 156,14 | 159,10 | 0,37% | 188.697,00 |
| 30.09.2025 | 154,50 | 159,50 | 153,70 | 158,52 | 2,07% | 177.191,00 |
| 29.09.2025 | 152,78 | 156,70 | 152,26 | 155,30 | 3,03% | 176.892,00 |
| 26.09.2025 | 151,66 | 153,18 | 149,72 | 150,74 | -1,62% | 127.503,00 |
| 25.09.2025 | 150,04 | 153,22 | 148,16 | 153,22 | 1,22% | 219.587,00 |
| 24.09.2025 | 152,50 | 153,16 | 151,28 | 151,38 | -0,99% | 91.227,00 |
| 23.09.2025 | 155,20 | 155,30 | 151,84 | 152,90 | 2,53% | 121.802,00 |
| 22.09.2025 | 149,76 | 149,76 | 148,32 | 149,12 | -0,53% | 55.152,00 |
| 19.09.2025 | 149,58 | 151,36 | 148,88 | 149,92 | 0,23% | 124.656,00 |
| 18.09.2025 | 145,80 | 149,70 | 145,30 | 149,58 | 4,12% | 244.978,00 |
| 17.09.2025 | 148,30 | 148,70 | 143,24 | 143,66 | -3,47% | 216.694,00 |
| 16.09.2025 | 150,78 | 150,82 | 148,60 | 148,82 | -1,04% | 133.526,00 |
| 15.09.2025 | 151,90 | 151,90 | 146,94 | 150,38 | -0,75% | 288.323,00 |
| 12.09.2025 | 151,06 | 152,32 | 150,68 | 151,52 | -0,25% | 108.503,00 |
| 11.09.2025 | 152,20 | 153,70 | 151,40 | 151,90 | -0,42% | 141.686,00 |
| 10.09.2025 | 148,54 | 152,64 | 146,96 | 152,54 | 5,90% | 238.539,00 |
| 09.09.2025 | 143,70 | 144,54 | 143,66 | 144,04 | 0,11% | 56.317,00 |
| 08.09.2025 | 142,46 | 143,88 | 142,16 | 143,88 | 1,68% | 121.971,00 |
| 05.09.2025 | 146,58 | 146,84 | 139,76 | 141,50 | -3,47% | 334.928,00 |
| 04.09.2025 | 146,36 | 147,62 | 145,54 | 146,58 | 0,30% | 119.294,00 |
| 03.09.2025 | 146,30 | 147,78 | 145,70 | 146,14 | 1,08% | 124.654,00 |
| 02.09.2025 | 148,34 | 148,48 | 144,58 | 144,58 | -2,76% | 207.284,00 |
| 01.09.2025 | 147,68 | 148,96 | 147,60 | 148,68 | -0,42% | 159.912,00 |
| 29.08.2025 | 154,08 | 154,38 | 148,26 | 149,30 | -2,94% | 181.021,00 |
| 28.08.2025 | 153,20 | 158,20 | 151,18 | 153,82 | -1,76% | 470.005,00 |
| 27.08.2025 | 157,00 | 158,20 | 154,58 | 156,58 | 0,88% | 213.275,00 |
| 26.08.2025 | 155,00 | 155,92 | 153,50 | 155,22 | -0,09% | 97.140,00 |
| 25.08.2025 | 152,34 | 155,36 | 150,94 | 155,36 | 2,02% | 150.707,00 |
| 22.08.2025 | 148,00 | 152,28 | 147,50 | 152,28 | 0,77% | 221.058,00 |
| 21.08.2025 | 151,00 | 151,92 | 149,30 | 151,12 | 1,94% | 191.502,00 |
| 20.08.2025 | 150,32 | 151,62 | 144,82 | 148,24 | -3,00% | 307.294,00 |
| 19.08.2025 | 156,10 | 156,52 | 151,96 | 152,82 | -1,60% | 112.920,00 |
| 18.08.2025 | 153,72 | 156,64 | 153,38 | 155,30 | 1,40% | 180.378,00 |
| 15.08.2025 | 156,10 | 156,10 | 152,20 | 153,16 | -1,64% | 116.989,00 |
| 14.08.2025 | 155,20 | 156,90 | 154,06 | 155,72 | 1,20% | 202.821,00 |
| 13.08.2025 | 156,62 | 157,12 | 153,20 | 153,88 | -1,50% | 154.582,00 |
| 12.08.2025 | 156,26 | 158,10 | 154,00 | 156,22 | -1,16% | 158.433,00 |
| 11.08.2025 | 156,30 | 158,40 | 153,76 | 158,06 | 0,96% | 241.239,00 |
| 08.08.2025 | 155,72 | 157,20 | 155,00 | 156,56 | 0,32% | 101.530,00 |
| 07.08.2025 | 154,70 | 157,88 | 154,28 | 156,06 | 1,95% | 206.760,00 |
| 06.08.2025 | 153,94 | 154,44 | 151,46 | 153,08 | 0,37% | 168.407,00 |
| 05.08.2025 | 156,98 | 157,34 | 152,24 | 152,52 | -0,86% | 156.027,00 |
| 04.08.2025 | 150,90 | 153,90 | 150,68 | 153,84 | 1,56% | 254.828,00 |
| 01.08.2025 | 154,24 | 154,24 | 147,72 | 151,48 | -3,69% | 482.156,00 |
| 31.07.2025 | 159,76 | 160,72 | 156,18 | 157,28 | 1,21% | 299.976,00 |
| 30.07.2025 | 152,90 | 156,16 | 151,90 | 155,40 | 1,64% | 118.037,00 |
| 29.07.2025 | 155,00 | 155,54 | 152,34 | 152,90 | 1,58% | 226.872,00 |
| 28.07.2025 | 149,04 | 150,90 | 148,98 | 150,52 | 1,55% | 169.147,00 |
| 25.07.2025 | 147,98 | 148,96 | 147,20 | 148,22 | 1,11% | 130.056,00 |
| 24.07.2025 | 146,66 | 147,44 | 145,48 | 146,60 | 1,45% | 151.387,00 |
| 23.07.2025 | 143,44 | 145,36 | 142,90 | 144,50 | 0,82% | 162.425,00 |
| 22.07.2025 | 146,24 | 146,64 | 140,64 | 143,32 | -2,82% | 275.670,00 |
| 21.07.2025 | 148,46 | 148,92 | 147,30 | 147,48 | -0,30% | 222.653,00 |
| 18.07.2025 | 149,36 | 149,60 | 147,08 | 147,92 | -0,99% | 167.005,00 |
| 17.07.2025 | 149,00 | 149,90 | 147,54 | 149,40 | 3,03% | 234.623,00 |
| 16.07.2025 | 146,50 | 148,20 | 145,00 | 145,00 | -1,76% | 258.742,00 |
| 15.07.2025 | 145,40 | 148,30 | 145,24 | 147,60 | 4,71% | 425.770,00 |
| 14.07.2025 | 141,50 | 142,02 | 138,84 | 140,96 | -1,03% | 298.867,00 |
| 11.07.2025 | 140,00 | 143,62 | 139,04 | 142,42 | 2,17% | 200.998,00 |
| 10.07.2025 | 138,90 | 140,86 | 138,46 | 139,40 | -0,07% | 310.966,00 |
| 09.07.2025 | 136,42 | 140,40 | 136,24 | 139,50 | 2,68% | 210.286,00 |
| 08.07.2025 | 135,00 | 136,52 | 134,98 | 135,86 | 0,83% | 147.424,00 |
| 07.07.2025 | 135,00 | 135,68 | 134,12 | 134,74 | 0,67% | 128.240,00 |
| 04.07.2025 | 134,84 | 134,88 | 133,32 | 133,84 | -1,47% | 134.335,00 |
| 03.07.2025 | 133,78 | 136,90 | 132,82 | 135,84 | 2,57% | 274.622,00 |
| 02.07.2025 | 130,84 | 133,92 | 128,56 | 132,44 | 1,80% | 245.803,00 |
| 01.07.2025 | 133,70 | 133,80 | 128,72 | 130,10 | -2,87% | 171.249,00 |
| 30.06.2025 | 135,50 | 135,84 | 133,28 | 133,94 | -0,79% | 161.685,00 |
| 27.06.2025 | 132,90 | 135,00 | 132,48 | 135,00 | 1,86% | 214.570,00 |
| 26.06.2025 | 133,26 | 134,30 | 131,52 | 132,54 | 1,53% | 409.576,00 |
| 25.06.2025 | 127,60 | 131,64 | 127,10 | 130,54 | 3,24% | 257.999,00 |
| 24.06.2025 | 125,92 | 127,64 | 125,20 | 126,44 | 1,54% | 172.747,00 |
| 23.06.2025 | 124,08 | 125,34 | 123,94 | 124,52 | -0,57% | 201.343,00 |
| 20.06.2025 | 125,92 | 126,96 | 123,90 | 125,24 | 0,30% | 262.678,00 |
| 19.06.2025 | 125,56 | 125,66 | 124,20 | 124,86 | -0,83% | 174.560,00 |
| 18.06.2025 | 125,34 | 126,60 | 124,50 | 125,90 | 0,58% | 141.243,00 |
| 17.06.2025 | 124,90 | 125,70 | 124,28 | 125,18 | -0,46% | 159.602,00 |
| 16.06.2025 | 123,48 | 126,20 | 123,20 | 125,76 | 1,78% | 145.542,00 |
| 13.06.2025 | 122,92 | 124,80 | 122,22 | 123,56 | -1,01% | 267.355,00 |
| 12.06.2025 | 123,78 | 125,28 | 121,28 | 124,82 | -0,49% | 257.218,00 |
| 11.06.2025 | 125,84 | 126,80 | 124,88 | 125,44 | 0,90% | 187.843,00 |
| 10.06.2025 | 125,30 | 125,52 | 123,98 | 124,32 | -0,69% | 168.559,00 |
| 09.06.2025 | 124,52 | 127,20 | 124,22 | 125,18 | 0,61% | 180.893,00 |
| 06.06.2025 | 123,00 | 125,84 | 122,38 | 124,42 | -0,34% | 350.052,00 |
| 05.06.2025 | 124,08 | 125,10 | 122,68 | 124,84 | 1,02% | 342.769,00 |
| 04.06.2025 | 124,82 | 125,36 | 122,16 | 123,58 | -0,82% | 208.122,00 |
| 03.06.2025 | 120,20 | 124,70 | 119,66 | 124,60 | 4,32% | 222.583,00 |
| 02.06.2025 | 117,50 | 120,60 | 116,60 | 119,44 | 0,17% | 250.441,00 |
| 30.05.2025 | 121,64 | 123,20 | 119,24 | 119,24 | -4,21% | 311.885,00 |
| 29.05.2025 | 125,80 | 127,56 | 122,74 | 124,48 | 3,56% | 712.823,00 |
| 28.05.2025 | 120,00 | 120,84 | 119,16 | 120,20 | 0,82% | 197.463,00 |
| 27.05.2025 | 118,30 | 119,50 | 117,36 | 119,22 | 0,90% | 350.424,00 |
| 26.05.2025 | 117,82 | 118,68 | 117,20 | 118,16 | 2,23% | 192.820,00 |