101,480€
-2,80%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 144,26 | 147,94 | 135,64 | 137,40 | -5,88% | 584.583,00 |
| 06.01.2025 | 141,70 | 146,40 | 140,98 | 145,98 | 4,78% | 376.523,00 |
| 03.01.2025 | 135,00 | 139,90 | 134,40 | 139,32 | 3,45% | 254.279,00 |
| 02.01.2025 | 130,86 | 134,68 | 128,64 | 134,68 | 4,00% | 290.762,00 |
| 30.12.2024 | 130,38 | 130,96 | 129,36 | 129,50 | -1,27% | 74.968,00 |
| 27.12.2024 | 133,60 | 133,72 | 129,38 | 131,16 | -0,56% | 127.378,00 |
| 23.12.2024 | 131,20 | 132,56 | 129,46 | 131,90 | 2,55% | 350.090,00 |
| 20.12.2024 | 125,50 | 128,80 | 121,60 | 128,62 | 0,34% | 449.655,00 |
| 19.12.2024 | 127,20 | 128,50 | 124,70 | 128,18 | -0,42% | 320.433,00 |
| 18.12.2024 | 125,30 | 130,50 | 125,24 | 128,72 | 4,53% | 443.396,00 |
| 17.12.2024 | 124,20 | 124,80 | 120,76 | 123,14 | -1,19% | 471.274,00 |
| 16.12.2024 | 127,56 | 128,42 | 124,44 | 124,62 | -2,21% | 285.338,00 |
| 13.12.2024 | 132,32 | 133,20 | 126,38 | 127,44 | -2,10% | 258.164,00 |
| 12.12.2024 | 132,40 | 132,66 | 129,36 | 130,18 | -0,79% | 171.922,00 |
| 11.12.2024 | 129,64 | 131,50 | 128,94 | 131,22 | 0,78% | 264.423,00 |
| 10.12.2024 | 130,80 | 134,60 | 130,10 | 130,20 | -0,44% | 199.368,00 |
| 09.12.2024 | 134,92 | 135,06 | 129,56 | 130,78 | -2,95% | 382.949,00 |
| 06.12.2024 | 136,80 | 137,80 | 134,20 | 134,76 | -2,53% | 179.302,00 |
| 05.12.2024 | 137,00 | 138,32 | 136,38 | 138,26 | 1,65% | 205.893,00 |
| 04.12.2024 | 134,30 | 136,02 | 133,50 | 136,02 | 2,83% | 348.676,00 |
| 03.12.2024 | 131,70 | 133,50 | 130,96 | 132,28 | -0,24% | 252.893,00 |
| 02.12.2024 | 131,80 | 134,10 | 129,18 | 132,60 | 1,18% | 337.710,00 |
| 29.11.2024 | 129,80 | 131,90 | 128,96 | 131,06 | 0,58% | 188.116,00 |
| 28.11.2024 | 130,58 | 130,70 | 129,52 | 130,30 | 3,82% | 199.584,00 |
| 27.11.2024 | 129,92 | 130,00 | 125,02 | 125,50 | -3,98% | 325.070,00 |
| 26.11.2024 | 130,58 | 132,50 | 129,44 | 130,70 | -1,04% | 330.436,00 |
| 25.11.2024 | 136,86 | 137,24 | 129,50 | 132,08 | -3,32% | 407.591,00 |
| 22.11.2024 | 139,80 | 141,02 | 136,62 | 136,62 | -1,34% | 301.010,00 |
| 21.11.2024 | 136,00 | 144,70 | 132,84 | 138,48 | 0,68% | 1.073.596,00 |
| 20.11.2024 | 139,94 | 140,30 | 135,70 | 137,54 | 1,12% | 591.642,00 |
| 19.11.2024 | 133,66 | 136,54 | 132,50 | 136,02 | 1,90% | 442.047,00 |
| 18.11.2024 | 134,92 | 135,78 | 129,86 | 133,48 | -1,39% | 785.194,00 |
| 15.11.2024 | 138,52 | 138,72 | 134,76 | 135,36 | -3,77% | 313.143,00 |
| 14.11.2024 | 139,50 | 140,94 | 137,86 | 140,66 | 1,15% | 247.944,00 |
| 13.11.2024 | 140,00 | 140,82 | 138,16 | 139,06 | -0,93% | 257.339,00 |
| 12.11.2024 | 136,00 | 141,08 | 135,04 | 140,36 | 2,84% | 335.897,00 |
| 11.11.2024 | 138,50 | 139,68 | 134,88 | 136,48 | -0,50% | 321.345,00 |
| 08.11.2024 | 139,00 | 139,48 | 136,16 | 137,16 | 0,00% | 416.347,00 |
| 07.11.2024 | 135,00 | 137,60 | 134,52 | 137,16 | 2,19% | 344.900,00 |
| 06.11.2024 | 132,00 | 135,06 | 130,96 | 134,22 | 4,81% | 467.351,00 |
| 05.11.2024 | 125,30 | 128,06 | 125,00 | 128,06 | 0,66% | 117.860,00 |
| 04.11.2024 | 128,12 | 128,30 | 124,40 | 127,22 | 1,06% | 171.531,00 |