151,530€
-3,66%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 117,36 | 117,60 | 112,82 | 115,58 | -1,90% | 495.046,00 |
| 22.05.2025 | 117,20 | 118,58 | 115,94 | 117,82 | -1,62% | 172.000,00 |
| 21.05.2025 | 117,68 | 119,88 | 116,80 | 119,76 | 0,84% | 188.309,00 |
| 20.05.2025 | 119,58 | 120,40 | 117,84 | 118,76 | -1,10% | 163.022,00 |
| 19.05.2025 | 118,18 | 120,78 | 115,40 | 120,08 | -0,89% | 527.095,00 |
| 16.05.2025 | 120,10 | 122,26 | 119,64 | 121,16 | 0,83% | 253.290,00 |
| 15.05.2025 | 119,96 | 120,46 | 117,76 | 120,16 | 0,27% | 375.026,00 |
| 14.05.2025 | 118,70 | 120,18 | 116,88 | 119,84 | 3,31% | 463.162,00 |
| 13.05.2025 | 110,10 | 117,18 | 109,56 | 116,00 | 5,84% | 407.403,00 |
| 12.05.2025 | 108,10 | 110,68 | 108,10 | 109,60 | 5,91% | 519.451,00 |
| 09.05.2025 | 104,96 | 105,12 | 102,12 | 103,48 | -0,71% | 113.713,00 |
| 08.05.2025 | 106,30 | 106,48 | 102,66 | 104,22 | 4,33% | 282.906,00 |
| 07.05.2025 | 100,38 | 100,66 | 99,19 | 99,89 | 0,19% | 88.777,00 |
| 06.05.2025 | 99,90 | 100,14 | 97,62 | 99,70 | -0,80% | 130.130,00 |
| 05.05.2025 | 100,60 | 100,72 | 99,25 | 100,50 | -0,69% | 154.989,00 |
| 02.05.2025 | 98,92 | 101,58 | 98,73 | 101,20 | 7,73% | 313.862,00 |
| 30.04.2025 | 94,30 | 94,84 | 91,68 | 93,94 | -1,35% | 231.521,00 |
| 29.04.2025 | 95,49 | 96,22 | 94,24 | 95,23 | 1,31% | 141.872,00 |
| 28.04.2025 | 97,50 | 97,50 | 93,55 | 94,00 | -1,81% | 284.624,00 |
| 25.04.2025 | 95,33 | 95,91 | 93,30 | 95,73 | 3,06% | 211.218,00 |
| 24.04.2025 | 90,14 | 93,26 | 88,50 | 92,89 | 2,41% | 249.436,00 |
| 23.04.2025 | 90,30 | 92,21 | 89,92 | 90,70 | 5,24% | 389.926,00 |
| 22.04.2025 | 85,80 | 86,58 | 84,89 | 86,18 | -2,69% | 403.581,00 |
| 17.04.2025 | 93,20 | 93,75 | 88,11 | 88,56 | -4,49% | 356.452,00 |
| 16.04.2025 | 92,70 | 94,70 | 91,22 | 92,72 | -6,59% | 640.102,00 |
| 15.04.2025 | 97,70 | 99,60 | 97,00 | 99,26 | 1,32% | 345.219,00 |
| 14.04.2025 | 100,42 | 102,06 | 97,75 | 97,97 | 2,21% | 536.655,00 |
| 11.04.2025 | 96,71 | 97,60 | 93,33 | 95,85 | -0,53% | 418.100,00 |
| 10.04.2025 | 104,00 | 104,02 | 96,22 | 96,36 | 7,70% | 787.495,00 |
| 09.04.2025 | 87,67 | 91,85 | 85,71 | 89,47 | -4,92% | 1.082.515,00 |
| 08.04.2025 | 90,98 | 97,00 | 90,44 | 94,10 | 7,54% | 762.588,00 |
| 07.04.2025 | 75,70 | 92,75 | 75,40 | 87,50 | 1,34% | 1.831.243,00 |
| 04.04.2025 | 92,11 | 93,30 | 84,00 | 86,34 | -7,82% | 998.189,00 |
| 03.04.2025 | 96,03 | 97,77 | 91,80 | 93,66 | -7,69% | 574.099,00 |
| 02.04.2025 | 101,00 | 101,72 | 98,77 | 101,46 | 0,71% | 205.998,00 |
| 01.04.2025 | 100,00 | 101,68 | 98,61 | 100,74 | 3,14% | 221.856,00 |
| 31.03.2025 | 98,40 | 98,85 | 95,93 | 97,67 | -3,96% | 381.196,00 |
| 28.03.2025 | 103,00 | 104,44 | 100,76 | 101,70 | -2,59% | 246.606,00 |
| 27.03.2025 | 104,12 | 106,00 | 102,70 | 104,40 | -1,34% | 189.138,00 |
| 26.03.2025 | 110,96 | 111,26 | 105,38 | 105,82 | -5,09% | 198.416,00 |
| 25.03.2025 | 112,00 | 112,08 | 109,98 | 111,50 | -1,17% | 186.342,00 |
| 24.03.2025 | 110,02 | 113,16 | 109,68 | 112,82 | 3,71% | 165.238,00 |
| 21.03.2025 | 109,02 | 109,26 | 106,62 | 108,78 | -0,37% | 137.315,00 |
| 20.03.2025 | 109,78 | 110,92 | 107,16 | 109,18 | 0,81% | 257.077,00 |
| 19.03.2025 | 105,78 | 108,50 | 105,70 | 108,30 | 0,41% | 220.461,00 |
| 18.03.2025 | 109,60 | 110,24 | 105,10 | 107,86 | -0,48% | 297.025,00 |
| 17.03.2025 | 111,88 | 113,52 | 108,32 | 108,38 | -2,36% | 255.384,00 |
| 14.03.2025 | 108,14 | 112,04 | 107,88 | 111,00 | 3,74% | 199.085,00 |
| 13.03.2025 | 105,96 | 108,28 | 105,00 | 107,00 | 0,68% | 285.185,00 |
| 12.03.2025 | 101,00 | 107,24 | 100,48 | 106,28 | 6,45% | 507.043,00 |