148,610€
-2,20%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 152,03 | 153,84 | 148,00 | 148,28 | -2,42% | 7.954,00 |
| 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 |
| 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 |