119,240€
-4,21%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 97,94 | 101,52 | 96,16 | 99,84 | -0,18% | 456.576,00 |
| 10.03.2025 | 102,98 | 103,14 | 97,96 | 100,02 | -1,13% | 405.430,00 |
| 07.03.2025 | 102,90 | 104,36 | 100,88 | 101,16 | -4,11% | 298.596,00 |
| 06.03.2025 | 108,34 | 108,34 | 103,88 | 105,50 | -1,03% | 309.455,00 |
| 05.03.2025 | 111,42 | 111,72 | 106,38 | 106,60 | -0,28% | 264.935,00 |
| 04.03.2025 | 107,98 | 109,86 | 103,08 | 106,90 | -5,88% | 853.445,00 |
| 03.03.2025 | 120,00 | 120,10 | 112,76 | 113,58 | -3,30% | 338.392,00 |
| 28.02.2025 | 117,08 | 118,72 | 111,78 | 117,46 | -4,04% | 880.290,00 |
| 27.02.2025 | 125,86 | 129,66 | 120,74 | 122,40 | -2,76% | 623.966,00 |
| 26.02.2025 | 123,66 | 127,14 | 122,76 | 125,88 | 4,53% | 340.253,00 |
| 25.02.2025 | 122,14 | 125,66 | 118,40 | 120,42 | -5,92% | 563.802,00 |
| 24.02.2025 | 129,66 | 132,50 | 124,86 | 128,00 | -3,90% | 394.968,00 |
| 21.02.2025 | 133,54 | 135,00 | 132,70 | 133,20 | 0,65% | 200.457,00 |
| 20.02.2025 | 132,98 | 134,80 | 130,94 | 132,34 | -1,61% | 168.594,00 |
| 19.02.2025 | 133,08 | 134,90 | 131,58 | 134,50 | -0,24% | 173.974,00 |
| 18.02.2025 | 133,62 | 137,26 | 132,96 | 134,82 | 0,93% | 268.371,00 |
| 17.02.2025 | 133,62 | 133,84 | 132,50 | 133,58 | 2,67% | 269.987,00 |
| 14.02.2025 | 129,66 | 131,68 | 128,70 | 130,10 | -0,08% | 264.504,00 |
| 13.02.2025 | 125,90 | 130,90 | 124,98 | 130,20 | 3,01% | 287.390,00 |
| 12.02.2025 | 128,40 | 128,96 | 124,72 | 126,40 | -2,41% | 272.165,00 |
| 11.02.2025 | 128,90 | 130,12 | 127,48 | 129,52 | -0,15% | 276.352,00 |
| 10.02.2025 | 126,16 | 130,70 | 124,30 | 129,72 | 4,26% | 455.570,00 |
| 07.02.2025 | 124,28 | 125,50 | 122,30 | 124,42 | 1,73% | 431.157,00 |
| 06.02.2025 | 121,00 | 123,04 | 120,68 | 122,30 | 3,24% | 407.274,00 |
| 05.02.2025 | 114,56 | 118,54 | 113,60 | 118,46 | 2,71% | 449.813,00 |
| 04.02.2025 | 114,08 | 116,84 | 112,26 | 115,34 | 1,55% | 354.452,00 |
| 03.02.2025 | 113,50 | 115,28 | 110,20 | 113,58 | -6,38% | 832.099,00 |
| 31.01.2025 | 118,40 | 123,08 | 117,90 | 121,32 | 6,65% | 506.985,00 |
| 30.01.2025 | 118,24 | 119,80 | 113,30 | 113,76 | -3,50% | 430.606,00 |
| 29.01.2025 | 125,64 | 125,84 | 117,12 | 117,88 | 1,31% | 748.686,00 |
| 28.01.2025 | 118,84 | 119,98 | 111,66 | 116,36 | 2,86% | 1.569.610,00 |
| 27.01.2025 | 127,70 | 127,70 | 113,12 | 113,12 | -17,97% | 2.461.567,00 |
| 24.01.2025 | 140,52 | 142,28 | 137,84 | 137,90 | -1,65% | 271.931,00 |
| 23.01.2025 | 139,16 | 140,80 | 138,20 | 140,22 | 0,07% | 242.568,00 |
| 22.01.2025 | 138,16 | 141,32 | 137,36 | 140,12 | 5,07% | 279.170,00 |
| 21.01.2025 | 133,78 | 135,00 | 132,06 | 133,36 | -0,69% | 143.715,00 |
| 20.01.2025 | 134,80 | 135,00 | 132,28 | 134,28 | 0,13% | 340.894,00 |
| 17.01.2025 | 130,84 | 134,24 | 130,60 | 134,10 | 2,57% | 180.035,00 |
| 16.01.2025 | 134,90 | 136,24 | 130,74 | 130,74 | 0,31% | 424.900,00 |
| 15.01.2025 | 127,46 | 131,50 | 126,96 | 130,34 | 2,26% | 287.446,00 |
| 14.01.2025 | 132,42 | 133,24 | 126,68 | 127,46 | -1,50% | 288.894,00 |
| 13.01.2025 | 131,20 | 131,38 | 126,66 | 129,40 | -2,38% | 402.156,00 |
| 10.01.2025 | 135,20 | 135,50 | 131,02 | 132,56 | -1,89% | 375.735,00 |
| 09.01.2025 | 134,38 | 135,78 | 133,74 | 135,12 | -0,87% | 261.218,00 |
| 08.01.2025 | 138,00 | 139,74 | 135,50 | 136,30 | -0,80% | 431.396,00 |