155,500€
-1,17%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 157,11 | 157,31 | 155,55 | 155,71 | -1,04% | 4.200,00 |
| 18.03.2026 | 158,88 | 159,42 | 157,16 | 157,34 | -0,27% | 9.313,00 |
| 17.03.2026 | 159,56 | 160,66 | 157,70 | 157,76 | -0,62% | 15.694,00 |
| 16.03.2026 | 159,60 | 161,10 | 157,76 | 158,74 | 0,53% | 13.789,00 |
| 13.03.2026 | 159,16 | 161,62 | 157,50 | 157,90 | -0,65% | 4.712,00 |
| 12.03.2026 | 159,86 | 160,30 | 158,06 | 158,94 | -0,96% | 6.741,00 |
| 11.03.2026 | 159,58 | 161,20 | 159,04 | 160,48 | 0,69% | 7.101,00 |
| 10.03.2026 | 156,42 | 159,96 | 156,14 | 159,38 | 1,75% | 12.459,00 |
| 09.03.2026 | 151,68 | 157,36 | 151,36 | 156,64 | 2,38% | 11.263,00 |
| 06.03.2026 | 157,24 | 157,54 | 153,00 | 153,00 | -1,81% | 6.676,00 |
| 05.03.2026 | 157,26 | 158,30 | 154,00 | 155,82 | -0,92% | 5.543,00 |
| 04.03.2026 | 153,48 | 158,50 | 153,48 | 157,26 | 1,37% | 12.016,00 |
| 03.03.2026 | 153,26 | 155,60 | 151,90 | 155,14 | -0,56% | 14.695,00 |
| 02.03.2026 | 148,00 | 156,60 | 147,68 | 156,02 | 4,35% | 30.241,00 |
| 27.02.2026 | 157,46 | 158,06 | 149,52 | 149,52 | -4,56% | 31.472,00 |
| 26.02.2026 | 167,84 | 168,58 | 156,30 | 156,66 | -5,39% | 34.679,00 |
| 25.02.2026 | 163,82 | 167,28 | 163,82 | 165,58 | 1,03% | 22.529,00 |
| 24.02.2026 | 163,70 | 164,18 | 159,32 | 163,90 | 1,16% | 12.253,00 |
| 23.02.2026 | 159,66 | 164,00 | 159,56 | 162,02 | 0,61% | 13.662,00 |
| 20.02.2026 | 159,86 | 161,48 | 158,56 | 161,04 | 0,88% | 13.115,00 |
| 19.02.2026 | 160,10 | 160,34 | 158,02 | 159,64 | -0,03% | 7.471,00 |
| 18.02.2026 | 158,08 | 161,00 | 158,00 | 159,68 | 2,29% | 9.170,00 |
| 17.02.2026 | 153,50 | 157,70 | 151,78 | 156,10 | 1,15% | 5.607,00 |
| 16.02.2026 | 154,16 | 155,70 | 153,98 | 154,32 | 0,26% | 4.227,00 |
| 13.02.2026 | 157,66 | 158,78 | 153,92 | 153,92 | -2,27% | 5.748,00 |
| 12.02.2026 | 160,54 | 162,24 | 157,50 | 157,50 | -2,16% | 6.960,00 |
| 11.02.2026 | 158,28 | 162,58 | 157,72 | 160,98 | 1,37% | 5.365,00 |
| 10.02.2026 | 159,88 | 161,16 | 158,38 | 158,80 | -0,43% | 10.800,00 |
| 09.02.2026 | 156,04 | 162,00 | 154,44 | 159,48 | 0,94% | 17.032,00 |
| 06.02.2026 | 146,48 | 158,00 | 145,96 | 158,00 | 8,74% | 16.210,00 |
| 05.02.2026 | 150,42 | 151,34 | 145,30 | 145,30 | -1,62% | 15.432,00 |
| 04.02.2026 | 152,10 | 153,60 | 146,00 | 147,70 | -2,80% | 11.614,00 |
| 03.02.2026 | 158,44 | 158,66 | 149,32 | 151,96 | -3,69% | 18.682,00 |
| 02.02.2026 | 157,00 | 161,20 | 156,96 | 157,78 | -1,93% | 10.560,00 |
| 30.01.2026 | 159,06 | 163,50 | 158,20 | 160,88 | -0,07% | 11.342,00 |
| 29.01.2026 | 159,82 | 161,00 | 156,06 | 161,00 | 0,39% | 10.509,00 |
| 28.01.2026 | 159,86 | 161,14 | 159,12 | 160,38 | 2,27% | 11.192,00 |
| 27.01.2026 | 157,72 | 158,66 | 155,74 | 156,82 | 0,06% | 6.847,00 |
| 26.01.2026 | 157,06 | 159,04 | 156,48 | 156,72 | -1,16% | 10.988,00 |
| 23.01.2026 | 157,04 | 161,00 | 156,24 | 158,56 | 1,15% | 4.463,00 |
| 22.01.2026 | 157,48 | 158,60 | 156,60 | 156,76 | -0,38% | 12.671,00 |
| 21.01.2026 | 153,16 | 158,32 | 151,82 | 157,36 | 3,53% | 8.639,00 |
| 20.01.2026 | 156,60 | 156,60 | 152,00 | 152,00 | -2,69% | 13.136,00 |
| 19.01.2026 | 157,50 | 157,60 | 155,28 | 156,20 | -2,74% | 14.278,00 |
| 16.01.2026 | 162,06 | 163,52 | 160,60 | 160,60 | 0,01% | 6.193,00 |
| 15.01.2026 | 157,84 | 163,18 | 157,84 | 160,58 | 2,36% | 18.502,00 |
| 14.01.2026 | 158,88 | 159,12 | 155,36 | 156,88 | -1,58% | 12.470,00 |
| 13.01.2026 | 158,74 | 161,24 | 157,72 | 159,40 | 0,52% | 14.562,00 |
| 12.01.2026 | 156,62 | 160,18 | 156,06 | 158,58 | -0,46% | 13.805,00 |
| 09.01.2026 | 158,90 | 160,22 | 158,14 | 159,32 | 0,33% | 9.321,00 |
| 08.01.2026 | 161,16 | 163,18 | 157,90 | 158,80 | -1,84% | 15.966,00 |
| 07.01.2026 | 160,78 | 163,60 | 159,98 | 161,78 | 0,96% | 52.251,00 |
| 06.01.2026 | 161,46 | 164,00 | 160,00 | 160,24 | 0,10% | 7.564,00 |
| 05.01.2026 | 162,52 | 165,56 | 159,00 | 160,08 | -0,68% | 13.950,00 |
| 02.01.2026 | 160,88 | 164,44 | 160,58 | 161,18 | 0,51% | 11.651,00 |
| 30.12.2025 | 159,38 | 160,36 | 159,10 | 160,36 | 0,29% | 3.901,00 |
| 29.12.2025 | 161,38 | 161,38 | 158,00 | 159,90 | -0,25% | 12.341,00 |
| 23.12.2025 | 155,20 | 160,30 | 154,70 | 160,30 | 2,80% | 13.229,00 |
| 22.12.2025 | 155,72 | 157,14 | 155,34 | 155,94 | 1,42% | 13.855,00 |
| 19.12.2025 | 150,12 | 154,42 | 149,90 | 153,76 | 3,25% | 10.669,00 |
| 18.12.2025 | 146,20 | 150,00 | 146,20 | 148,92 | 2,07% | 12.117,00 |
| 17.12.2025 | 151,52 | 152,12 | 145,00 | 145,90 | -3,72% | 10.462,00 |
| 16.12.2025 | 148,60 | 151,54 | 148,10 | 151,54 | 0,88% | 27.370,00 |
| 15.12.2025 | 150,10 | 151,66 | 149,00 | 150,22 | 0,82% | 11.771,00 |
| 12.12.2025 | 153,80 | 156,00 | 148,80 | 149,00 | -3,15% | 11.701,00 |
| 11.12.2025 | 153,96 | 154,84 | 150,58 | 153,84 | -2,10% | 9.873,00 |
| 10.12.2025 | 158,60 | 159,50 | 156,48 | 157,14 | -0,93% | 8.290,00 |
| 09.12.2025 | 163,14 | 163,24 | 158,00 | 158,62 | -0,24% | 14.329,00 |
| 08.12.2025 | 156,92 | 160,00 | 156,00 | 159,00 | 1,71% | 9.229,00 |
| 05.12.2025 | 158,28 | 158,68 | 155,68 | 156,32 | -0,66% | 4.361,00 |
| 04.12.2025 | 154,88 | 158,12 | 154,24 | 157,36 | 2,18% | 9.465,00 |
| 03.12.2025 | 156,22 | 158,10 | 154,00 | 154,00 | -1,33% | 10.877,00 |
| 02.12.2025 | 155,12 | 159,74 | 154,08 | 156,08 | 0,83% | 9.439,00 |
| 01.12.2025 | 150,82 | 155,00 | 148,88 | 154,80 | 1,57% | 19.118,00 |
| 28.11.2025 | 155,88 | 156,42 | 152,14 | 152,40 | -1,49% | 9.668,00 |
| 27.11.2025 | 155,46 | 155,46 | 154,30 | 154,70 | -0,45% | 9.064,00 |
| 26.11.2025 | 153,78 | 158,00 | 150,98 | 155,40 | 1,25% | 15.304,00 |
| 25.11.2025 | 155,22 | 155,38 | 146,82 | 153,48 | -3,00% | 32.565,00 |
| 24.11.2025 | 156,44 | 159,06 | 153,42 | 158,22 | 1,97% | 24.324,00 |
| 21.11.2025 | 156,92 | 160,00 | 150,36 | 155,16 | -1,01% | 34.901,00 |
| 20.11.2025 | 172,32 | 172,50 | 156,32 | 156,74 | -3,19% | 60.468,00 |
| 19.11.2025 | 156,30 | 162,50 | 156,30 | 161,90 | 3,11% | 42.215,00 |
| 18.11.2025 | 158,34 | 160,22 | 154,94 | 157,02 | -2,47% | 29.740,00 |
| 17.11.2025 | 164,50 | 165,84 | 159,30 | 161,00 | -1,38% | 17.693,00 |
| 14.11.2025 | 160,00 | 164,30 | 155,00 | 163,26 | 1,86% | 30.638,00 |
| 13.11.2025 | 167,36 | 167,48 | 158,00 | 160,28 | -3,87% | 19.222,00 |
| 12.11.2025 | 168,42 | 169,70 | 165,18 | 166,74 | -0,48% | 22.335,00 |
| 11.11.2025 | 171,74 | 172,00 | 165,42 | 167,54 | -2,72% | 15.510,00 |
| 10.11.2025 | 167,52 | 172,86 | 166,92 | 172,22 | 6,30% | 23.307,00 |
| 07.11.2025 | 163,86 | 164,50 | 154,60 | 162,02 | -0,36% | 54.700,00 |
| 06.11.2025 | 171,34 | 172,20 | 161,84 | 162,60 | -4,24% | 28.928,00 |
| 05.11.2025 | 172,20 | 176,80 | 169,80 | 169,80 | -1,80% | 28.291,00 |
| 04.11.2025 | 176,98 | 177,50 | 172,92 | 172,92 | -3,71% | 26.516,00 |
| 03.11.2025 | 176,22 | 183,24 | 176,02 | 179,58 | 2,29% | 25.916,00 |
| 31.10.2025 | 177,62 | 180,00 | 175,56 | 175,56 | -0,11% | 23.158,00 |
| 30.10.2025 | 177,34 | 179,00 | 174,22 | 175,76 | -1,97% | 19.673,00 |
| 29.10.2025 | 177,04 | 182,28 | 176,00 | 179,30 | 2,12% | 61.692,00 |
| 28.10.2025 | 163,92 | 175,58 | 163,62 | 175,58 | 6,75% | 24.859,00 |
| 27.10.2025 | 162,90 | 164,64 | 162,24 | 164,48 | 2,72% | 24.049,00 |
| 24.10.2025 | 157,42 | 161,02 | 157,12 | 160,12 | 1,66% | 8.396,00 |