156,590€
-0,49%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 155,62 | 157,50 | 154,56 | 157,50 | 1,60% | 7.930,00 |
| 22.10.2025 | 156,34 | 158,20 | 152,44 | 155,02 | -0,76% | 11.710,00 |
| 21.10.2025 | 157,10 | 157,86 | 154,92 | 156,20 | -0,61% | 8.384,00 |
| 20.10.2025 | 157,74 | 158,46 | 156,00 | 157,16 | 0,08% | 14.928,00 |
| 17.10.2025 | 153,48 | 157,50 | 150,70 | 157,04 | 1,06% | 16.118,00 |
| 16.10.2025 | 155,34 | 157,00 | 154,00 | 155,40 | 0,62% | 22.054,00 |
| 15.10.2025 | 157,56 | 159,64 | 152,96 | 154,44 | -0,46% | 17.457,00 |
| 14.10.2025 | 160,90 | 161,16 | 155,00 | 155,16 | -4,41% | 16.052,00 |
| 13.10.2025 | 162,22 | 164,04 | 161,06 | 162,32 | 2,84% | 25.072,00 |
| 10.10.2025 | 166,48 | 169,00 | 157,64 | 157,84 | -5,13% | 35.350,00 |
| 09.10.2025 | 164,50 | 168,10 | 163,84 | 166,38 | 2,67% | 33.585,00 |
| 08.10.2025 | 159,66 | 162,72 | 159,58 | 162,06 | 1,77% | 8.949,00 |
| 07.10.2025 | 159,24 | 162,00 | 158,00 | 159,24 | 0,38% | 14.052,00 |
| 06.10.2025 | 160,70 | 162,80 | 156,84 | 158,64 | 0,41% | 17.275,00 |
| 03.10.2025 | 161,58 | 162,04 | 158,00 | 158,00 | -2,13% | 10.400,00 |
| 02.10.2025 | 159,92 | 162,66 | 159,70 | 161,44 | 1,10% | 13.965,00 |
| 01.10.2025 | 158,02 | 160,30 | 156,18 | 159,68 | 0,55% | 16.049,00 |
| 30.09.2025 | 154,44 | 159,50 | 153,86 | 158,80 | 2,45% | 17.038,00 |
| 29.09.2025 | 152,48 | 156,38 | 152,38 | 155,00 | 2,18% | 21.999,00 |
| 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 | 0,12% | 20.141,00 |
| 11.09.2025 | 152,14 | 153,24 | 150,58 | 151,10 | -0,38% | 26.904,00 |
| 10.09.2025 | 148,56 | 152,82 | 147,72 | 151,68 | 4,43% | 21.636,00 |
| 09.09.2025 | 143,42 | 145,46 | 142,50 | 145,24 | 0,69% | 10.777,00 |
| 08.09.2025 | 142,08 | 145,04 | 141,98 | 144,24 | 1,36% | 14.365,00 |
| 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 |