Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 178,86 | 180,66 | 169,94 | 171,26 | -5,28% | 225.359,00 |
| 29.04.2026 | 182,48 | 183,38 | 179,68 | 180,80 | 1,27% | 72.329,00 |
| 28.04.2026 | 183,86 | 184,64 | 178,06 | 178,54 | -0,36% | 215.947,00 |
| 27.04.2026 | 178,20 | 180,58 | 176,84 | 179,18 | -0,03% | 141.405,00 |
| 24.04.2026 | 171,04 | 179,24 | 170,32 | 179,24 | 3,68% | 180.707,00 |
| 23.04.2026 | 172,50 | 174,24 | 171,50 | 172,88 | 0,57% | 64.991,00 |
| 22.04.2026 | 171,42 | 172,20 | 169,84 | 171,90 | 0,36% | 176.965,00 |
| 21.04.2026 | 171,44 | 172,60 | 170,68 | 171,28 | 1,45% | 41.167,00 |
| 20.04.2026 | 169,32 | 170,44 | 168,14 | 168,84 | -0,82% | 83.508,00 |
| 17.04.2026 | 168,28 | 170,64 | 168,08 | 170,24 | 0,58% | 141.930,00 |
| 16.04.2026 | 169,50 | 169,70 | 166,46 | 169,26 | 0,08% | 84.520,00 |
| 15.04.2026 | 165,72 | 169,46 | 165,42 | 169,12 | 3,16% | 139.562,00 |
| 14.04.2026 | 160,88 | 164,20 | 160,64 | 163,94 | 1,78% | 83.826,00 |
| 13.04.2026 | 159,00 | 161,92 | 158,66 | 161,08 | -0,06% | 89.432,00 |
| 10.04.2026 | 156,62 | 161,84 | 155,96 | 161,18 | 3,04% | 101.242,00 |
| 09.04.2026 | 154,98 | 157,00 | 154,52 | 156,42 | 0,85% | 56.530,00 |
| 08.04.2026 | 156,82 | 158,52 | 154,32 | 155,10 | 2,54% | 115.423,00 |
| 07.04.2026 | 152,94 | 153,48 | 150,16 | 151,26 | -1,46% | 81.045,00 |
| 02.04.2026 | 149,06 | 153,34 | 147,78 | 153,50 | 0,76% | 113.930,00 |
| 01.04.2026 | 153,00 | 153,00 | 150,76 | 152,34 | 2,86% | 136.854,00 |
| 31.03.2026 | 144,64 | 148,56 | 144,54 | 148,10 | 1,24% | 123.520,00 |
| 30.03.2026 | 145,80 | 147,60 | 144,98 | 146,28 | -0,04% | 72.125,00 |
| 27.03.2026 | 150,00 | 150,00 | 145,48 | 146,34 | -2,96% | 153.896,00 |
| 26.03.2026 | 153,60 | 153,82 | 150,04 | 150,80 | -2,66% | 67.458,00 |
| 25.03.2026 | 152,82 | 156,44 | 152,70 | 154,92 | 2,58% | 79.736,00 |
| 24.03.2026 | 151,84 | 152,46 | 150,16 | 151,02 | -0,19% | 73.182,00 |
| 23.03.2026 | 148,34 | 154,06 | 148,22 | 151,30 | -0,38% | 221.364,00 |
| 20.03.2026 | 154,44 | 154,92 | 151,78 | 151,88 | -1,92% | 102.062,00 |
| 19.03.2026 | 157,08 | 157,36 | 153,20 | 154,86 | -2,10% | 134.757,00 |
| 18.03.2026 | 159,22 | 159,50 | 157,20 | 158,18 | -0,09% | 86.093,00 |
| 17.03.2026 | 159,86 | 160,62 | 157,78 | 158,32 | -1,30% | 89.457,00 |
| 16.03.2026 | 159,34 | 161,08 | 158,52 | 160,40 | 1,13% | 70.709,00 |
| 13.03.2026 | 159,34 | 162,06 | 158,06 | 158,60 | -0,91% | 64.062,00 |
| 12.03.2026 | 160,24 | 160,52 | 157,98 | 160,06 | -0,32% | 95.059,00 |
| 11.03.2026 | 159,48 | 161,76 | 158,82 | 160,58 | 0,80% | 113.646,00 |
| 10.03.2026 | 157,02 | 160,04 | 156,14 | 159,30 | 2,25% | 142.404,00 |
| 09.03.2026 | 151,64 | 155,86 | 151,46 | 155,80 | -0,33% | 113.319,00 |
| 06.03.2026 | 157,60 | 157,60 | 154,74 | 156,32 | -1,38% | 143.382,00 |
| 05.03.2026 | 157,02 | 159,08 | 155,90 | 158,50 | 0,84% | 93.238,00 |
| 04.03.2026 | 154,20 | 157,72 | 154,20 | 157,18 | 1,38% | 138.716,00 |
| 03.03.2026 | 153,70 | 155,86 | 151,70 | 155,04 | -0,10% | 249.746,00 |
| 02.03.2026 | 147,94 | 155,66 | 147,68 | 155,20 | 1,27% | 241.836,00 |
| 27.02.2026 | 158,00 | 158,06 | 152,26 | 153,26 | -3,88% | 183.958,00 |
| 26.02.2026 | 167,70 | 168,70 | 156,74 | 159,44 | -4,32% | 357.543,00 |
| 25.02.2026 | 164,02 | 166,70 | 163,96 | 166,64 | 2,28% | 106.337,00 |
| 24.02.2026 | 163,50 | 163,96 | 159,20 | 162,92 | 0,72% | 140.198,00 |
| 23.02.2026 | 160,00 | 164,30 | 159,52 | 161,76 | 0,67% | 129.789,00 |
| 20.02.2026 | 159,76 | 161,30 | 158,12 | 160,68 | 0,75% | 126.293,00 |
| 19.02.2026 | 160,16 | 160,36 | 158,06 | 159,48 | -0,61% | 122.138,00 |
| 18.02.2026 | 158,16 | 161,02 | 158,08 | 160,46 | 3,14% | 126.206,00 |
| 17.02.2026 | 154,18 | 155,90 | 151,60 | 155,58 | 0,63% | 107.618,00 |
| 16.02.2026 | 155,02 | 155,76 | 154,30 | 154,60 | 0,01% | 89.328,00 |
| 13.02.2026 | 157,66 | 158,78 | 153,68 | 154,58 | -2,55% | 117.236,00 |
| 12.02.2026 | 160,80 | 163,00 | 157,96 | 158,62 | -1,37% | 126.005,00 |
| 11.02.2026 | 158,40 | 162,92 | 157,72 | 160,82 | 1,11% | 196.546,00 |
| 10.02.2026 | 160,08 | 161,42 | 158,08 | 159,06 | -1,22% | 97.058,00 |
| 09.02.2026 | 156,30 | 162,50 | 154,22 | 161,02 | 3,36% | 133.281,00 |
| 06.02.2026 | 146,20 | 155,92 | 146,00 | 155,78 | 5,03% | 150.536,00 |
| 05.02.2026 | 150,16 | 151,34 | 145,14 | 148,32 | 0,07% | 158.253,00 |
| 04.02.2026 | 151,98 | 153,78 | 148,04 | 148,22 | -2,63% | 121.592,00 |
| 03.02.2026 | 158,46 | 158,78 | 151,68 | 152,22 | -5,09% | 152.583,00 |
| 02.02.2026 | 158,52 | 160,44 | 157,76 | 160,38 | -0,99% | 187.850,00 |
| 30.01.2026 | 158,42 | 163,60 | 158,28 | 161,98 | 2,88% | 127.940,00 |
| 29.01.2026 | 159,52 | 161,82 | 155,96 | 157,44 | -1,88% | 123.465,00 |
| 28.01.2026 | 160,08 | 160,98 | 158,98 | 160,46 | 1,29% | 188.478,00 |
| 27.01.2026 | 157,92 | 158,70 | 155,56 | 158,42 | 0,70% | 77.799,00 |
| 26.01.2026 | 157,82 | 159,24 | 156,42 | 157,32 | -1,30% | 101.875,00 |
| 23.01.2026 | 157,38 | 161,40 | 156,34 | 159,40 | 0,78% | 268.572,00 |
| 22.01.2026 | 157,76 | 158,90 | 156,94 | 158,16 | 1,55% | 144.438,00 |
| 21.01.2026 | 153,44 | 156,98 | 151,76 | 155,74 | 1,27% | 127.747,00 |
| 20.01.2026 | 155,46 | 155,80 | 153,24 | 153,78 | -1,61% | 176.184,00 |
| 19.01.2026 | 157,14 | 157,60 | 155,22 | 156,30 | -3,48% | 342.970,00 |
| 16.01.2026 | 162,58 | 163,80 | 161,48 | 161,94 | 0,28% | 95.995,00 |
| 15.01.2026 | 158,18 | 163,18 | 158,16 | 161,48 | 3,57% | 243.384,00 |
| 14.01.2026 | 159,02 | 159,20 | 155,32 | 155,92 | -2,24% | 179.447,00 |
| 13.01.2026 | 158,80 | 159,64 | 157,44 | 159,50 | 0,71% | 111.817,00 |
| 12.01.2026 | 157,06 | 159,34 | 156,04 | 158,38 | -0,60% | 130.654,00 |
| 09.01.2026 | 159,04 | 160,50 | 157,88 | 159,34 | 0,48% | 109.269,00 |
| 08.01.2026 | 162,26 | 163,04 | 158,42 | 158,58 | -2,33% | 179.605,00 |
| 07.01.2026 | 160,72 | 163,80 | 159,76 | 162,36 | 0,28% | 200.143,00 |
| 06.01.2026 | 161,12 | 164,10 | 160,50 | 161,90 | -0,27% | 121.580,00 |
| 05.01.2026 | 162,72 | 165,76 | 161,90 | 162,34 | 0,46% | 144.362,00 |
| 02.01.2026 | 161,00 | 164,32 | 160,36 | 161,60 | 0,79% | 136.872,00 |
| 30.12.2025 | 159,28 | 160,40 | 159,28 | 160,34 | 0,67% | 50.968,00 |
| 29.12.2025 | 160,90 | 161,12 | 157,94 | 159,28 | -0,03% | 136.344,00 |
| 23.12.2025 | 155,50 | 159,72 | 154,54 | 159,32 | 2,06% | 159.743,00 |
| 22.12.2025 | 155,76 | 157,20 | 155,12 | 156,10 | 1,67% | 116.027,00 |
| 19.12.2025 | 150,80 | 154,24 | 149,66 | 153,54 | 2,69% | 159.086,00 |
| 18.12.2025 | 146,58 | 150,30 | 146,50 | 149,52 | 2,98% | 151.005,00 |
| 17.12.2025 | 151,46 | 152,16 | 145,20 | 145,20 | -3,07% | 179.632,00 |
| 16.12.2025 | 148,62 | 151,60 | 148,10 | 149,80 | -1,04% | 141.493,00 |
| 15.12.2025 | 150,18 | 151,76 | 148,94 | 151,38 | 0,96% | 116.765,00 |
| 12.12.2025 | 153,40 | 156,20 | 148,82 | 149,94 | -0,58% | 176.122,00 |
| 11.12.2025 | 154,00 | 155,00 | 150,50 | 150,82 | -3,90% | 150.722,00 |
| 10.12.2025 | 158,90 | 159,74 | 156,40 | 156,94 | -1,31% | 97.925,00 |
| 09.12.2025 | 163,00 | 163,06 | 157,68 | 159,02 | 0,85% | 180.978,00 |
| 08.12.2025 | 156,86 | 161,24 | 156,14 | 157,68 | 0,92% | 90.340,00 |
| 05.12.2025 | 158,30 | 158,70 | 155,28 | 156,24 | -0,33% | 103.488,00 |
| 04.12.2025 | 154,72 | 157,70 | 154,12 | 156,76 | 1,79% | 167.323,00 |
| 03.12.2025 | 156,82 | 158,12 | 153,68 | 154,00 | -1,35% | 140.154,00 |