196,840€
0,78%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 198,06 | 198,88 | 197,64 | 198,26 | 1,51% | 12.384,00 |
| 24.09.2026 | 196,80 | 197,18 | 194,78 | 195,32 | -1,37% | 37.089,00 |
| 23.09.2026 | 200,35 | 201,10 | 197,52 | 198,04 | -0,86% | 69.140,00 |
| 22.09.2026 | 197,10 | 200,35 | 196,98 | 199,76 | 1,72% | 105.501,00 |
| 21.09.2026 | 194,58 | 196,62 | 193,34 | 196,38 | 2,52% | 52.184,00 |
| 18.09.2026 | 192,68 | 193,44 | 190,32 | 191,56 | 0,29% | 62.447,00 |
| 17.09.2026 | 188,00 | 191,34 | 188,00 | 191,00 | 2,12% | 48.844,00 |
| 16.09.2026 | 185,14 | 187,36 | 184,64 | 187,04 | 1,73% | 42.246,00 |
| 15.09.2026 | 184,00 | 185,32 | 183,00 | 183,86 | 0,24% | 50.377,00 |
| 14.09.2026 | 185,00 | 185,40 | 181,20 | 183,42 | -3,21% | 159.863,00 |
| 11.09.2026 | 189,48 | 191,18 | 188,80 | 189,50 | 0,87% | 68.569,00 |
| 10.09.2026 | 191,78 | 192,22 | 187,14 | 187,86 | -2,65% | 81.318,00 |
| 09.09.2026 | 194,36 | 194,62 | 192,02 | 192,98 | -1,05% | 37.742,00 |
| 08.09.2026 | 199,30 | 201,00 | 194,78 | 195,02 | -2,36% | 84.545,00 |
| 07.09.2026 | 201,00 | 201,00 | 199,24 | 199,74 | 0,14% | 64.209,00 |
| 04.09.2026 | 197,76 | 202,00 | 197,40 | 199,46 | 1,87% | 164.512,00 |
| 03.09.2026 | 194,40 | 197,20 | 192,24 | 195,80 | 0,52% | 77.687,00 |
| 02.09.2026 | 188,08 | 195,74 | 186,88 | 194,78 | 3,17% | 65.417,00 |
| 01.09.2026 | 190,18 | 190,18 | 185,54 | 188,80 | -0,22% | 69.121,00 |
| 31.08.2026 | 189,10 | 190,04 | 186,50 | 189,22 | -1,84% | 64.608,00 |
| 28.08.2026 | 194,84 | 196,90 | 192,30 | 192,76 | -0,49% | 146.174,00 |
| 27.08.2026 | 189,60 | 195,18 | 189,56 | 193,70 | 6,95% | 364.816,00 |
| 26.08.2026 | 183,30 | 183,54 | 180,50 | 181,12 | 0,08% | 83.324,00 |
| 25.08.2026 | 180,72 | 184,00 | 180,06 | 180,98 | 0,51% | 68.526,00 |
| 24.08.2026 | 184,34 | 184,96 | 178,90 | 180,06 | -2,78% | 71.816,00 |
| 21.08.2026 | 186,20 | 187,34 | 181,96 | 185,20 | -0,11% | 61.920,00 |
| 20.08.2026 | 187,78 | 188,00 | 185,24 | 185,40 | -1,27% | 44.979,00 |
| 19.08.2026 | 189,04 | 191,10 | 185,86 | 187,78 | -0,97% | 53.050,00 |
| 18.08.2026 | 192,34 | 192,56 | 188,94 | 189,62 | -3,28% | 80.238,00 |
| 17.08.2026 | 195,10 | 196,50 | 194,16 | 196,06 | 0,77% | 43.909,00 |
| 14.08.2026 | 195,26 | 196,60 | 193,94 | 194,56 | 0,11% | 41.136,00 |
| 13.08.2026 | 194,72 | 197,00 | 193,56 | 194,34 | 0,33% | 79.897,00 |
| 12.08.2026 | 189,44 | 195,00 | 188,90 | 193,70 | 1,98% | 65.112,00 |
| 11.08.2026 | 189,60 | 192,68 | 189,28 | 189,94 | 0,02% | 60.902,00 |
| 10.08.2026 | 194,54 | 195,10 | 189,66 | 189,90 | -2,22% | 83.780,00 |
| 07.08.2026 | 190,56 | 194,34 | 190,20 | 194,22 | 2,67% | 72.851,00 |
| 06.08.2026 | 190,00 | 193,80 | 188,86 | 189,16 | -0,60% | 99.881,00 |
| 05.08.2026 | 188,08 | 192,20 | 186,00 | 190,30 | 4,42% | 124.404,00 |
| 04.08.2026 | 180,60 | 184,12 | 180,36 | 182,24 | 1,41% | 98.863,00 |
| 03.08.2026 | 175,00 | 180,20 | 170,76 | 179,70 | 5,45% | 108.064,00 |
| 31.07.2026 | 171,40 | 174,12 | 169,88 | 170,42 | 1,38% | 84.562,00 |
| 30.07.2026 | 167,22 | 171,16 | 166,20 | 168,10 | -0,56% | 95.344,00 |
| 29.07.2026 | 172,40 | 174,00 | 167,66 | 169,04 | -2,18% | 99.252,00 |
| 28.07.2026 | 170,58 | 173,60 | 169,54 | 172,80 | 0,06% | 167.559,00 |
| 27.07.2026 | 183,50 | 183,86 | 172,70 | 172,70 | -6,10% | 88.469,00 |
| 24.07.2026 | 181,48 | 184,58 | 180,92 | 183,92 | 1,04% | 56.414,00 |
| 23.07.2026 | 185,00 | 185,54 | 181,22 | 182,02 | -2,28% | 82.051,00 |
| 22.07.2026 | 180,08 | 187,06 | 179,28 | 186,26 | 2,85% | 79.173,00 |
| 21.07.2026 | 179,56 | 182,80 | 178,68 | 181,10 | 0,21% | 45.697,00 |
| 20.07.2026 | 177,20 | 181,90 | 177,20 | 180,72 | 1,23% | 57.355,00 |
| 17.07.2026 | 176,20 | 180,18 | 173,48 | 178,52 | -1,42% | 194.948,00 |
| 16.07.2026 | 183,92 | 184,16 | 180,00 | 181,10 | -0,89% | 72.167,00 |
| 15.07.2026 | 186,04 | 187,12 | 182,30 | 182,72 | 0,14% | 124.902,00 |
| 14.07.2026 | 179,90 | 182,80 | 178,12 | 182,46 | 0,31% | 82.842,00 |
| 13.07.2026 | 181,36 | 184,18 | 180,28 | 181,90 | -0,32% | 109.132,00 |
| 10.07.2026 | 176,32 | 182,60 | 175,86 | 182,48 | 3,54% | 83.018,00 |
| 09.07.2026 | 179,02 | 180,46 | 174,10 | 176,24 | 1,68% | 119.677,00 |
| 08.07.2026 | 171,38 | 175,12 | 169,28 | 173,32 | 2,53% | 101.324,00 |
| 07.07.2026 | 170,00 | 170,20 | 166,68 | 169,04 | -1,70% | 175.609,00 |
| 06.07.2026 | 170,50 | 172,88 | 169,88 | 171,96 | 0,26% | 85.071,00 |
| 03.07.2026 | 171,24 | 172,18 | 171,04 | 171,52 | 0,36% | 55.889,00 |
| 02.07.2026 | 172,50 | 174,74 | 168,78 | 170,90 | -1,19% | 162.650,00 |
| 01.07.2026 | 173,46 | 175,08 | 169,90 | 172,96 | -0,35% | 96.918,00 |
| 30.06.2026 | 171,40 | 174,50 | 170,90 | 173,56 | 2,27% | 80.782,00 |
| 29.06.2026 | 170,12 | 172,00 | 166,38 | 169,70 | -0,16% | 83.979,00 |
| 26.06.2026 | 169,36 | 170,26 | 167,44 | 169,98 | -1,06% | 113.270,00 |
| 25.06.2026 | 176,52 | 177,90 | 169,46 | 171,80 | -2,90% | 134.352,00 |
| 24.06.2026 | 177,00 | 177,80 | 175,36 | 176,94 | -0,01% | 110.631,00 |
| 23.06.2026 | 177,82 | 179,18 | 175,60 | 176,96 | -3,67% | 217.880,00 |
| 22.06.2026 | 183,18 | 187,04 | 182,28 | 183,70 | 1,03% | 98.290,00 |
| 19.06.2026 | 182,88 | 183,18 | 181,48 | 181,82 | -0,01% | 59.636,00 |
| 18.06.2026 | 179,38 | 182,90 | 179,10 | 181,84 | 2,10% | 97.219,00 |
| 17.06.2026 | 179,76 | 180,36 | 177,74 | 178,10 | -1,36% | 79.832,00 |
| 16.06.2026 | 182,30 | 183,08 | 179,88 | 180,56 | -0,88% | 94.936,00 |
| 15.06.2026 | 181,12 | 182,16 | 178,86 | 182,16 | 2,04% | 144.390,00 |
| 12.06.2026 | 175,92 | 178,78 | 175,84 | 178,52 | 2,09% | 117.083,00 |
| 11.06.2026 | 175,42 | 176,52 | 173,40 | 174,86 | -0,19% | 133.011,00 |
| 10.06.2026 | 178,08 | 179,00 | 174,72 | 175,20 | -0,44% | 226.575,00 |
| 09.06.2026 | 182,10 | 182,54 | 175,80 | 175,98 | -2,16% | 127.721,00 |
| 08.06.2026 | 179,44 | 182,62 | 178,44 | 179,86 | -0,44% | 141.750,00 |
| 05.06.2026 | 184,76 | 186,00 | 180,58 | 180,66 | -2,90% | 175.967,00 |
| 04.06.2026 | 185,70 | 186,10 | 181,46 | 186,06 | -0,06% | 158.360,00 |
| 03.06.2026 | 193,02 | 193,16 | 185,04 | 186,18 | -4,15% | 152.045,00 |
| 02.06.2026 | 194,10 | 199,40 | 193,10 | 194,24 | 2,61% | 301.945,00 |
| 01.06.2026 | 185,44 | 191,18 | 183,86 | 189,30 | 2,64% | 299.256,00 |
| 29.05.2026 | 185,02 | 186,62 | 182,80 | 184,44 | 1,00% | 122.648,00 |
| 28.05.2026 | 181,60 | 184,14 | 180,80 | 182,62 | 1,20% | 128.830,00 |
| 27.05.2026 | 183,74 | 186,06 | 179,70 | 180,46 | -2,39% | 124.033,00 |
| 26.05.2026 | 186,94 | 187,74 | 183,90 | 184,88 | -2,25% | 101.105,00 |
| 25.05.2026 | 188,98 | 189,36 | 188,40 | 189,14 | 0,58% | 65.603,00 |
| 22.05.2026 | 190,22 | 190,98 | 185,64 | 188,04 | -0,57% | 137.767,00 |
| 21.05.2026 | 191,20 | 196,28 | 188,12 | 189,12 | -2,45% | 364.491,00 |
| 20.05.2026 | 192,48 | 194,30 | 190,24 | 193,86 | 1,81% | 186.292,00 |
| 19.05.2026 | 190,38 | 192,36 | 187,84 | 190,42 | -0,48% | 130.090,00 |
| 18.05.2026 | 192,60 | 197,90 | 189,42 | 191,34 | -2,58% | 136.117,00 |
| 15.05.2026 | 200,20 | 200,55 | 192,96 | 196,40 | -2,68% | 166.911,00 |
| 14.05.2026 | 197,88 | 201,90 | 195,86 | 201,80 | 4,43% | 290.742,00 |
| 13.05.2026 | 191,30 | 194,26 | 189,32 | 193,24 | 4,76% | 184.854,00 |
| 12.05.2026 | 185,18 | 190,56 | 183,42 | 184,46 | -1,86% | 163.718,00 |
| 11.05.2026 | 182,02 | 188,60 | 181,00 | 187,96 | 1,97% | 199.102,00 |