100,800€
-2,57%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 118,10 | 123,40 | 112,46 | 123,22 | 9,22% | 187.343,00 |
| 27.01.2025 | 127,08 | 128,04 | 111,28 | 112,82 | -17,11% | 265.163,00 |
| 24.01.2025 | 140,56 | 142,06 | 135,28 | 136,10 | -3,63% | 32.239,00 |
| 23.01.2025 | 139,52 | 141,22 | 138,38 | 141,22 | 0,00% | 24.632,00 |
| 22.01.2025 | 137,56 | 141,72 | 137,48 | 141,22 | 4,41% | 37.436,00 |
| 21.01.2025 | 133,76 | 135,94 | 132,46 | 135,26 | 0,82% | 15.937,00 |
| 20.01.2025 | 134,56 | 134,86 | 132,30 | 134,16 | 0,00% | 18.181,00 |
| 17.01.2025 | 130,62 | 134,56 | 130,60 | 134,16 | 3,20% | 15.533,00 |
| 16.01.2025 | 135,30 | 135,98 | 129,84 | 130,00 | -1,57% | 30.421,00 |
| 15.01.2025 | 127,66 | 132,26 | 127,16 | 132,08 | 3,82% | 19.045,00 |
| 14.01.2025 | 131,76 | 133,00 | 126,44 | 127,22 | -2,39% | 30.224,00 |
| 13.01.2025 | 131,42 | 131,50 | 127,00 | 130,34 | -1,63% | 45.743,00 |
| 10.01.2025 | 135,28 | 135,36 | 131,00 | 132,50 | -1,95% | 17.251,00 |
| 09.01.2025 | 135,20 | 135,86 | 133,76 | 135,14 | -0,46% | 15.558,00 |
| 08.01.2025 | 137,56 | 139,82 | 134,00 | 135,76 | -0,01% | 42.065,00 |
| 07.01.2025 | 143,50 | 147,86 | 135,46 | 135,78 | -5,39% | 59.345,00 |
| 06.01.2025 | 141,56 | 146,46 | 141,10 | 143,52 | 2,46% | 38.528,00 |
| 03.01.2025 | 135,22 | 140,62 | 134,56 | 140,08 | 3,76% | 33.264,00 |
| 02.01.2025 | 131,06 | 135,20 | 130,00 | 135,00 | 4,21% | 20.295,00 |
| 30.12.2024 | 130,86 | 131,08 | 129,44 | 129,54 | -1,07% | 8.787,00 |
| 27.12.2024 | 134,18 | 134,18 | 129,78 | 130,94 | -2,34% | 28.313,00 |
| 23.12.2024 | 130,98 | 134,28 | 129,60 | 134,08 | 4,49% | 31.036,00 |
| 20.12.2024 | 125,80 | 129,66 | 121,84 | 128,32 | 1,66% | 34.329,00 |
| 19.12.2024 | 126,28 | 128,80 | 124,84 | 126,22 | 1,79% | 14.622,00 |
| 18.12.2024 | 125,00 | 130,28 | 124,00 | 124,00 | 0,08% | 27.185,00 |
| 17.12.2024 | 124,00 | 125,00 | 120,84 | 123,90 | -1,24% | 48.101,00 |
| 16.12.2024 | 127,56 | 128,40 | 124,08 | 125,46 | -1,89% | 44.006,00 |
| 13.12.2024 | 132,58 | 133,10 | 126,60 | 127,88 | -2,60% | 30.160,00 |
| 12.12.2024 | 132,40 | 132,52 | 129,50 | 131,30 | -1,56% | 19.249,00 |
| 11.12.2024 | 129,04 | 133,50 | 129,00 | 133,38 | 4,01% | 23.334,00 |
| 10.12.2024 | 130,74 | 134,64 | 127,06 | 128,24 | -2,20% | 37.372,00 |
| 09.12.2024 | 134,64 | 135,00 | 129,72 | 131,12 | -2,74% | 46.855,00 |
| 06.12.2024 | 136,78 | 137,44 | 133,92 | 134,82 | -1,66% | 18.337,00 |
| 05.12.2024 | 137,46 | 138,50 | 136,48 | 137,10 | -0,61% | 30.555,00 |
| 04.12.2024 | 134,42 | 138,50 | 133,78 | 137,94 | 3,62% | 33.438,00 |
| 03.12.2024 | 132,04 | 133,40 | 131,00 | 133,12 | 0,83% | 12.922,00 |
| 02.12.2024 | 131,02 | 133,90 | 129,28 | 132,02 | 1,18% | 14.829,00 |
| 29.11.2024 | 130,06 | 131,78 | 129,12 | 130,48 | 0,37% | 13.462,00 |
| 28.11.2024 | 128,82 | 130,76 | 128,82 | 130,00 | 2,27% | 19.792,00 |
| 27.11.2024 | 130,34 | 130,50 | 124,86 | 127,12 | -2,74% | 34.701,00 |
| 26.11.2024 | 130,48 | 132,18 | 129,50 | 130,70 | 0,77% | 23.559,00 |
| 25.11.2024 | 136,52 | 137,16 | 129,60 | 129,70 | -4,91% | 57.137,00 |
| 22.11.2024 | 139,74 | 140,92 | 135,50 | 136,40 | -2,49% | 37.542,00 |
| 21.11.2024 | 136,50 | 144,28 | 132,98 | 139,88 | 1,24% | 55.815,00 |
| 20.11.2024 | 139,62 | 140,34 | 135,88 | 138,16 | -0,19% | 39.739,00 |
| 19.11.2024 | 133,30 | 138,68 | 132,56 | 138,42 | 4,70% | 35.070,00 |
| 18.11.2024 | 135,98 | 135,98 | 129,98 | 132,20 | -2,00% | 59.624,00 |
| 15.11.2024 | 138,70 | 138,70 | 132,90 | 134,90 | -3,19% | 40.533,00 |
| 14.11.2024 | 138,82 | 140,90 | 137,96 | 139,34 | 0,64% | 25.189,00 |
| 13.11.2024 | 139,58 | 140,74 | 138,28 | 138,46 | -0,73% | 27.635,00 |
| 12.11.2024 | 136,26 | 140,94 | 135,14 | 139,48 | 2,47% | 35.862,00 |
| 11.11.2024 | 138,36 | 139,68 | 135,00 | 136,12 | -1,22% | 59.582,00 |
| 08.11.2024 | 138,88 | 139,34 | 136,16 | 137,80 | 0,07% | 38.657,00 |
| 07.11.2024 | 135,78 | 137,70 | 134,42 | 137,70 | 1,55% | 45.570,00 |
| 06.11.2024 | 132,04 | 136,44 | 131,32 | 135,60 | 6,12% | 63.741,00 |
| 05.11.2024 | 125,20 | 128,50 | 125,18 | 127,78 | 2,22% | 16.832,00 |
| 04.11.2024 | 128,20 | 128,50 | 124,50 | 125,00 | -0,11% | 31.688,00 |