154,570€
1,89%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 152,43 | 156,69 | 152,28 | 155,40 | 2,44% | 21.687,00 |
| 26.09.2025 | 151,48 | 153,02 | 149,94 | 151,70 | -0,45% | 6.313,00 |
| 25.09.2025 | 150,68 | 154,20 | 148,30 | 152,38 | 1,14% | 13.942,00 |
| 24.09.2025 | 151,08 | 153,06 | 149,62 | 150,66 | -0,28% | 8.866,00 |
| 23.09.2025 | 155,12 | 155,50 | 150,32 | 151,08 | -2,90% | 11.119,00 |
| 22.09.2025 | 149,90 | 156,26 | 148,40 | 155,60 | 3,66% | 12.699,00 |
| 19.09.2025 | 149,54 | 151,20 | 149,00 | 150,10 | 0,20% | 7.819,00 |
| 18.09.2025 | 145,38 | 150,20 | 145,30 | 149,80 | 4,00% | 16.567,00 |
| 17.09.2025 | 147,74 | 148,50 | 142,00 | 144,04 | -2,19% | 23.829,00 |
| 16.09.2025 | 150,74 | 150,90 | 147,18 | 147,26 | -2,13% | 10.589,00 |
| 15.09.2025 | 151,76 | 151,88 | 147,08 | 150,46 | -0,54% | 18.659,00 |
| 12.09.2025 | 151,36 | 152,12 | 150,80 | 151,28 | 0,52% | 20.141,00 |
| 11.09.2025 | 152,14 | 153,51 | 150,49 | 150,50 | -0,78% | 26.537,00 |
| 10.09.2025 | 148,56 | 152,82 | 147,72 | 151,68 | 5,63% | 21.636,00 |
| 09.09.2025 | 143,48 | 144,58 | 142,17 | 143,60 | -0,66% | 8.090,00 |
| 08.09.2025 | 142,02 | 145,48 | 141,94 | 144,55 | 1,58% | 13.145,00 |
| 05.09.2025 | 146,44 | 146,68 | 139,80 | 142,30 | -3,28% | 49.358,00 |
| 04.09.2025 | 146,22 | 147,56 | 146,00 | 147,12 | 1,14% | 13.792,00 |
| 03.09.2025 | 145,64 | 147,76 | 145,00 | 145,46 | -0,98% | 19.327,00 |
| 02.09.2025 | 148,10 | 148,44 | 143,66 | 146,90 | -0,90% | 35.275,00 |
| 01.09.2025 | 148,38 | 149,72 | 146,32 | 148,24 | -0,19% | 15.440,00 |
| 29.08.2025 | 153,80 | 154,36 | 148,28 | 148,52 | -3,80% | 15.997,00 |
| 28.08.2025 | 151,84 | 158,00 | 151,34 | 154,38 | -1,18% | 28.682,00 |
| 27.08.2025 | 157,00 | 158,10 | 154,78 | 156,22 | -0,04% | 36.798,00 |
| 26.08.2025 | 154,90 | 156,48 | 153,90 | 156,28 | 0,89% | 10.292,00 |
| 25.08.2025 | 152,70 | 156,34 | 151,00 | 154,90 | 2,07% | 18.771,00 |
| 22.08.2025 | 149,32 | 152,10 | 148,00 | 151,76 | 0,72% | 13.276,00 |
| 21.08.2025 | 150,72 | 151,80 | 149,32 | 150,68 | 0,09% | 7.226,00 |
| 20.08.2025 | 149,36 | 151,56 | 144,90 | 150,54 | -0,37% | 44.002,00 |
| 19.08.2025 | 155,96 | 156,50 | 150,88 | 151,10 | -3,18% | 13.039,00 |
| 18.08.2025 | 154,28 | 156,58 | 153,34 | 156,06 | 1,38% | 6.977,00 |
| 15.08.2025 | 155,90 | 156,12 | 152,50 | 153,94 | -1,50% | 6.303,00 |
| 14.08.2025 | 154,80 | 156,76 | 154,22 | 156,28 | 0,70% | 12.419,00 |
| 13.08.2025 | 156,58 | 156,60 | 153,10 | 155,20 | -1,01% | 11.773,00 |
| 12.08.2025 | 156,00 | 158,02 | 154,28 | 156,78 | -0,23% | 16.820,00 |
| 11.08.2025 | 156,74 | 158,26 | 153,76 | 157,14 | 0,10% | 17.676,00 |
| 08.08.2025 | 155,78 | 157,12 | 154,90 | 156,98 | 1,74% | 7.898,00 |
| 07.08.2025 | 154,86 | 157,90 | 153,78 | 154,30 | 0,27% | 8.734,00 |
| 06.08.2025 | 153,76 | 154,30 | 151,54 | 153,88 | -0,19% | 8.348,00 |
| 05.08.2025 | 156,80 | 157,22 | 152,26 | 154,18 | -0,75% | 21.687,00 |
| 04.08.2025 | 150,88 | 155,34 | 150,60 | 155,34 | 3,39% | 24.783,00 |
| 01.08.2025 | 154,72 | 154,74 | 148,00 | 150,24 | -3,41% | 38.878,00 |
| 31.07.2025 | 159,78 | 160,58 | 154,00 | 155,54 | -0,68% | 40.992,00 |
| 30.07.2025 | 152,60 | 157,00 | 152,32 | 156,60 | 2,97% | 29.908,00 |
| 29.07.2025 | 153,94 | 155,42 | 152,08 | 152,08 | -0,18% | 30.500,00 |
| 28.07.2025 | 148,88 | 152,36 | 148,88 | 152,36 | 3,16% | 28.024,00 |
| 25.07.2025 | 148,00 | 148,80 | 147,24 | 147,70 | 0,24% | 9.733,00 |
| 24.07.2025 | 146,70 | 147,60 | 145,72 | 147,34 | 1,49% | 9.641,00 |
| 23.07.2025 | 143,14 | 145,18 | 143,06 | 145,18 | 2,02% | 10.918,00 |
| 22.07.2025 | 146,28 | 146,44 | 140,66 | 142,30 | -2,87% | 25.731,00 |
| 21.07.2025 | 148,24 | 148,62 | 146,50 | 146,50 | -1,09% | 11.845,00 |
| 18.07.2025 | 149,94 | 149,98 | 147,00 | 148,12 | -0,75% | 16.236,00 |
| 17.07.2025 | 148,18 | 150,04 | 147,90 | 149,24 | 1,34% | 22.408,00 |
| 16.07.2025 | 146,72 | 148,10 | 144,44 | 147,26 | 0,05% | 24.119,00 |
| 15.07.2025 | 145,28 | 148,28 | 145,16 | 147,18 | 4,44% | 41.024,00 |
| 14.07.2025 | 141,32 | 142,00 | 138,84 | 140,92 | -0,24% | 23.524,00 |
| 11.07.2025 | 140,00 | 143,54 | 139,10 | 141,26 | 0,71% | 24.571,00 |
| 10.07.2025 | 138,98 | 140,70 | 138,48 | 140,26 | 1,10% | 21.428,00 |
| 09.07.2025 | 136,54 | 140,30 | 136,32 | 138,74 | 1,67% | 20.037,00 |
| 08.07.2025 | 135,08 | 136,50 | 135,08 | 136,46 | 1,10% | 9.162,00 |
| 07.07.2025 | 134,78 | 135,54 | 134,20 | 134,98 | 0,66% | 22.413,00 |
| 04.07.2025 | 134,20 | 134,96 | 133,60 | 134,10 | -1,05% | 7.962,00 |
| 03.07.2025 | 133,48 | 136,90 | 132,84 | 135,52 | 1,80% | 18.480,00 |
| 02.07.2025 | 130,28 | 133,86 | 128,62 | 133,12 | 2,18% | 16.784,00 |
| 01.07.2025 | 133,46 | 133,56 | 128,74 | 130,28 | -2,95% | 21.559,00 |
| 30.06.2025 | 135,50 | 135,72 | 133,28 | 134,24 | -0,13% | 28.618,00 |
| 27.06.2025 | 132,88 | 135,20 | 132,50 | 134,42 | 1,28% | 22.289,00 |
| 26.06.2025 | 133,36 | 134,16 | 131,54 | 132,72 | 0,32% | 25.642,00 |
| 25.06.2025 | 127,40 | 132,32 | 127,10 | 132,30 | 3,99% | 26.092,00 |
| 24.06.2025 | 125,64 | 127,38 | 125,30 | 127,22 | 1,92% | 16.869,00 |
| 23.06.2025 | 123,84 | 125,08 | 123,58 | 124,82 | 0,11% | 23.397,00 |
| 20.06.2025 | 125,96 | 126,70 | 123,96 | 124,68 | 0,02% | 9.948,00 |
| 19.06.2025 | 126,18 | 126,24 | 124,52 | 124,66 | -1,56% | 9.761,00 |
| 18.06.2025 | 125,22 | 126,64 | 124,80 | 126,64 | 0,92% | 12.207,00 |
| 17.06.2025 | 125,10 | 126,00 | 124,50 | 125,48 | 0,46% | 23.092,00 |
| 16.06.2025 | 123,36 | 126,00 | 123,26 | 124,90 | 1,78% | 12.487,00 |
| 13.06.2025 | 122,96 | 124,38 | 122,18 | 122,72 | -1,86% | 26.434,00 |
| 12.06.2025 | 123,30 | 125,14 | 121,18 | 125,04 | 0,60% | 14.627,00 |
| 11.06.2025 | 125,86 | 126,72 | 123,76 | 124,30 | -1,35% | 11.830,00 |
| 10.06.2025 | 125,36 | 126,04 | 124,00 | 126,00 | 0,91% | 15.895,00 |
| 09.06.2025 | 124,76 | 127,20 | 124,40 | 124,86 | 0,34% | 9.950,00 |
| 06.06.2025 | 122,66 | 125,84 | 122,54 | 124,44 | 1,75% | 14.570,00 |
| 05.06.2025 | 123,82 | 125,50 | 121,50 | 122,30 | -1,55% | 18.700,00 |
| 04.06.2025 | 124,66 | 125,26 | 122,22 | 124,22 | 0,00% | 18.768,00 |
| 03.06.2025 | 120,32 | 124,68 | 119,64 | 124,22 | 3,36% | 16.620,00 |
| 02.06.2025 | 117,14 | 120,76 | 116,74 | 120,18 | 0,99% | 23.923,00 |
| 30.05.2025 | 122,02 | 122,82 | 117,32 | 119,00 | -2,46% | 23.038,00 |
| 29.05.2025 | 126,28 | 127,48 | 121,72 | 122,00 | 1,94% | 31.560,00 |
| 28.05.2025 | 120,04 | 121,42 | 119,18 | 119,68 | 0,40% | 46.109,00 |
| 27.05.2025 | 118,08 | 119,68 | 117,48 | 119,20 | 1,03% | 30.586,00 |
| 26.05.2025 | 117,84 | 118,48 | 117,32 | 117,98 | 2,01% | 13.756,00 |
| 23.05.2025 | 117,34 | 117,56 | 113,02 | 115,66 | -2,05% | 38.508,00 |
| 22.05.2025 | 117,02 | 118,80 | 116,00 | 118,08 | 1,44% | 17.246,00 |
| 21.05.2025 | 117,86 | 121,12 | 115,34 | 116,40 | -2,18% | 35.087,00 |
| 20.05.2025 | 119,92 | 120,34 | 118,00 | 119,00 | -1,24% | 24.782,00 |
| 19.05.2025 | 118,48 | 120,72 | 115,58 | 120,50 | -0,48% | 26.897,00 |
| 16.05.2025 | 120,66 | 122,16 | 119,90 | 121,08 | 0,72% | 19.852,00 |
| 15.05.2025 | 120,54 | 121,92 | 117,84 | 120,22 | -0,45% | 41.616,00 |
| 14.05.2025 | 118,60 | 121,04 | 117,02 | 120,76 | 3,98% | 51.920,00 |
| 13.05.2025 | 109,96 | 117,36 | 109,58 | 116,14 | 4,90% | 41.781,00 |