124,840€
0,14%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 107,08 | 110,94 | 106,82 | 110,72 | 6,79% | 35.665,00 |
| 09.05.2025 | 105,00 | 105,18 | 102,36 | 103,68 | -1,26% | 22.542,00 |
| 08.05.2025 | 105,62 | 106,44 | 102,86 | 105,00 | 1,29% | 39.299,00 |
| 07.05.2025 | 100,38 | 103,92 | 99,07 | 103,66 | 3,87% | 11.619,00 |
| 06.05.2025 | 100,12 | 100,32 | 97,64 | 99,80 | -1,09% | 7.493,00 |
| 05.05.2025 | 100,54 | 101,38 | 99,34 | 100,90 | -0,24% | 20.809,00 |
| 02.05.2025 | 99,21 | 101,74 | 98,73 | 101,14 | 5,35% | 21.573,00 |
| 30.04.2025 | 94,21 | 96,00 | 91,84 | 96,00 | 0,23% | 21.585,00 |
| 29.04.2025 | 95,60 | 96,51 | 94,53 | 95,78 | 1,09% | 13.296,00 |
| 28.04.2025 | 96,41 | 97,47 | 92,99 | 94,75 | -2,83% | 15.430,00 |
| 25.04.2025 | 95,29 | 98,39 | 93,48 | 97,51 | 4,30% | 27.736,00 |
| 24.04.2025 | 90,02 | 93,62 | 88,55 | 93,49 | 3,05% | 31.083,00 |
| 23.04.2025 | 90,38 | 92,15 | 90,00 | 90,72 | 5,18% | 32.155,00 |
| 22.04.2025 | 84,60 | 86,97 | 84,30 | 86,25 | -3,00% | 42.454,00 |
| 17.04.2025 | 92,75 | 93,60 | 88,07 | 88,92 | -2,83% | 26.858,00 |
| 16.04.2025 | 91,79 | 94,43 | 88,35 | 91,51 | -8,02% | 51.162,00 |
| 15.04.2025 | 97,12 | 100,60 | 96,93 | 99,49 | 2,05% | 22.206,00 |
| 14.04.2025 | 100,66 | 102,06 | 96,00 | 97,49 | 0,11% | 46.992,00 |
| 11.04.2025 | 97,30 | 98,52 | 93,49 | 97,38 | 1,44% | 22.865,00 |
| 10.04.2025 | 104,40 | 104,40 | 92,87 | 96,00 | -7,66% | 78.763,00 |
| 09.04.2025 | 85,28 | 104,98 | 85,28 | 103,96 | 18,66% | 89.320,00 |
| 08.04.2025 | 90,14 | 96,89 | 86,50 | 87,61 | -2,00% | 95.767,00 |
| 07.04.2025 | 77,50 | 92,09 | 75,29 | 89,40 | 3,57% | 137.396,00 |
| 04.04.2025 | 92,09 | 93,28 | 84,00 | 86,32 | -6,41% | 103.701,00 |
| 03.04.2025 | 96,11 | 97,67 | 91,85 | 92,23 | -9,13% | 72.637,00 |
| 02.04.2025 | 101,14 | 102,98 | 98,68 | 101,50 | -0,47% | 14.224,00 |
| 01.04.2025 | 99,50 | 102,02 | 98,83 | 101,98 | 1,53% | 24.914,00 |
| 31.03.2025 | 98,36 | 100,50 | 95,99 | 100,44 | -0,30% | 61.089,00 |
| 28.03.2025 | 103,20 | 104,20 | 100,74 | 100,74 | -2,63% | 33.832,00 |
| 27.03.2025 | 103,94 | 105,80 | 102,90 | 103,46 | -2,01% | 31.236,00 |
| 26.03.2025 | 111,44 | 111,44 | 104,90 | 105,58 | -5,43% | 17.180,00 |
| 25.03.2025 | 111,68 | 112,18 | 110,00 | 111,64 | -0,68% | 15.168,00 |
| 24.03.2025 | 109,70 | 113,08 | 109,68 | 112,40 | 3,31% | 15.148,00 |
| 21.03.2025 | 109,26 | 109,26 | 107,00 | 108,80 | -0,60% | 13.263,00 |
| 20.03.2025 | 109,64 | 110,80 | 107,30 | 109,46 | 1,48% | 13.268,00 |
| 19.03.2025 | 105,56 | 110,14 | 105,28 | 107,86 | 2,45% | 20.196,00 |
| 18.03.2025 | 109,66 | 110,24 | 105,00 | 105,28 | -3,75% | 23.369,00 |
| 17.03.2025 | 111,42 | 113,52 | 108,08 | 109,38 | -1,88% | 30.104,00 |
| 14.03.2025 | 108,04 | 112,00 | 107,84 | 111,48 | 4,36% | 28.166,00 |
| 13.03.2025 | 105,72 | 108,30 | 105,08 | 106,82 | 0,53% | 25.615,00 |
| 12.03.2025 | 100,50 | 107,04 | 100,22 | 106,26 | 6,78% | 40.609,00 |
| 11.03.2025 | 97,60 | 102,68 | 96,27 | 99,51 | 0,85% | 60.070,00 |
| 10.03.2025 | 102,50 | 102,94 | 97,43 | 98,67 | -5,11% | 62.435,00 |
| 07.03.2025 | 102,40 | 104,36 | 99,38 | 103,98 | 1,17% | 58.770,00 |
| 06.03.2025 | 108,14 | 108,48 | 102,22 | 102,78 | -5,60% | 52.922,00 |
| 05.03.2025 | 111,88 | 112,06 | 106,42 | 108,88 | -0,37% | 50.874,00 |
| 04.03.2025 | 108,80 | 112,22 | 103,30 | 109,28 | 0,37% | 141.266,00 |
| 03.03.2025 | 120,54 | 120,72 | 107,42 | 108,88 | -9,42% | 84.206,00 |
| 28.02.2025 | 115,78 | 120,22 | 112,20 | 120,20 | 4,07% | 88.553,00 |
| 27.02.2025 | 125,40 | 129,30 | 115,50 | 115,50 | -7,85% | 70.793,00 |
| 26.02.2025 | 123,52 | 127,04 | 122,68 | 125,34 | 3,95% | 50.586,00 |
| 25.02.2025 | 124,70 | 125,66 | 118,56 | 120,58 | -3,58% | 55.308,00 |
| 24.02.2025 | 129,46 | 132,28 | 124,90 | 125,06 | -2,71% | 49.587,00 |
| 21.02.2025 | 133,44 | 134,90 | 128,54 | 128,54 | -3,54% | 29.623,00 |
| 20.02.2025 | 133,18 | 134,58 | 131,00 | 133,26 | -0,57% | 15.057,00 |
| 19.02.2025 | 133,10 | 135,66 | 131,80 | 134,02 | 0,83% | 18.539,00 |
| 18.02.2025 | 133,84 | 137,06 | 132,00 | 132,92 | -0,27% | 28.413,00 |
| 17.02.2025 | 133,22 | 134,24 | 132,48 | 133,28 | 0,74% | 15.232,00 |
| 14.02.2025 | 129,58 | 132,56 | 128,94 | 132,30 | 2,67% | 31.418,00 |
| 13.02.2025 | 125,52 | 130,78 | 125,10 | 128,86 | 2,03% | 22.748,00 |
| 12.02.2025 | 128,36 | 128,90 | 124,90 | 126,30 | -1,45% | 13.360,00 |
| 11.02.2025 | 129,34 | 130,00 | 126,84 | 128,16 | -1,16% | 23.092,00 |
| 10.02.2025 | 125,78 | 131,00 | 124,36 | 129,66 | 3,18% | 37.578,00 |
| 07.02.2025 | 124,40 | 125,66 | 122,44 | 125,66 | 1,44% | 22.757,00 |
| 06.02.2025 | 120,54 | 123,88 | 120,54 | 123,88 | 3,23% | 35.800,00 |
| 05.02.2025 | 114,72 | 120,00 | 113,78 | 120,00 | 5,41% | 35.249,00 |
| 04.02.2025 | 114,02 | 116,18 | 112,38 | 113,84 | 0,60% | 40.261,00 |
| 03.02.2025 | 111,10 | 115,06 | 110,74 | 113,16 | -2,31% | 84.565,00 |
| 31.01.2025 | 118,98 | 123,06 | 114,90 | 115,84 | -2,93% | 53.672,00 |
| 30.01.2025 | 118,24 | 119,50 | 113,30 | 119,34 | 0,61% | 64.232,00 |
| 29.01.2025 | 125,36 | 126,84 | 115,42 | 118,62 | -3,73% | 91.170,00 |