151,870€
0,79%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |