190,490€
-1,88%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 195,04 | 195,10 | 190,10 | 191,18 | -1,52% | 8.038,00 |
| 15.10.2026 | 194,64 | 195,46 | 189,96 | 194,14 | -2,04% | 32.786,00 |
| 14.10.2026 | 203,75 | 205,00 | 197,20 | 198,18 | -2,61% | 7.783,00 |
| 13.10.2026 | 200,70 | 203,50 | 199,80 | 203,50 | 0,17% | 10.638,00 |
| 12.10.2026 | 205,50 | 205,50 | 201,55 | 203,15 | -1,02% | 6.033,00 |
| 09.10.2026 | 207,50 | 209,85 | 204,80 | 205,25 | -0,15% | 16.380,00 |
| 08.10.2026 | 211,40 | 211,40 | 205,00 | 205,55 | -2,91% | 10.390,00 |
| 07.10.2026 | 214,20 | 214,45 | 211,35 | 211,70 | -0,33% | 10.440,00 |
| 06.10.2026 | 213,90 | 216,00 | 212,30 | 212,40 | -0,26% | 16.321,00 |
| 05.10.2026 | 210,10 | 214,00 | 209,50 | 212,95 | 2,45% | 10.079,00 |
| 02.10.2026 | 206,15 | 210,90 | 205,70 | 207,85 | 1,17% | 9.025,00 |
| 01.10.2026 | 204,75 | 206,50 | 202,90 | 205,45 | 1,03% | 9.980,00 |
| 30.09.2026 | 201,10 | 204,45 | 200,25 | 203,35 | 1,17% | 14.734,00 |
| 29.09.2026 | 201,15 | 205,20 | 201,00 | 201,00 | -0,17% | 9.529,00 |
| 28.09.2026 | 196,92 | 205,00 | 196,08 | 201,35 | 2,41% | 17.161,00 |
| 25.09.2026 | 197,64 | 198,78 | 195,90 | 196,62 | -0,11% | 3.661,00 |
| 24.09.2026 | 197,28 | 197,28 | 194,80 | 196,84 | -0,64% | 6.850,00 |
| 23.09.2026 | 200,20 | 201,05 | 197,00 | 198,10 | -0,86% | 8.672,00 |
| 22.09.2026 | 197,32 | 201,05 | 197,00 | 199,82 | 0,77% | 7.698,00 |
| 21.09.2026 | 194,66 | 199,00 | 193,76 | 198,30 | 2,75% | 5.899,00 |
| 18.09.2026 | 192,26 | 193,38 | 190,20 | 193,00 | 0,88% | 4.416,00 |
| 17.09.2026 | 187,92 | 191,52 | 187,70 | 191,32 | 2,43% | 5.886,00 |
| 16.09.2026 | 184,82 | 187,46 | 184,68 | 186,78 | 1,62% | 2.723,00 |
| 15.09.2026 | 183,98 | 184,86 | 183,02 | 183,80 | 0,56% | 9.867,00 |
| 14.09.2026 | 185,66 | 185,76 | 181,60 | 182,78 | -3,35% | 8.882,00 |
| 11.09.2026 | 188,86 | 190,82 | 188,86 | 189,12 | 0,61% | 3.060,00 |
| 10.09.2026 | 191,88 | 192,16 | 187,30 | 187,98 | -2,23% | 7.857,00 |
| 09.09.2026 | 194,38 | 194,50 | 192,26 | 192,26 | -0,84% | 5.110,00 |
| 08.09.2026 | 199,38 | 200,00 | 193,88 | 193,88 | -2,87% | 7.460,00 |
| 07.09.2026 | 198,32 | 201,60 | 198,20 | 199,60 | 0,77% | 12.982,00 |
| 04.09.2026 | 198,10 | 201,95 | 197,40 | 198,08 | 0,41% | 20.451,00 |
| 03.09.2026 | 194,76 | 198,00 | 192,44 | 197,28 | 1,92% | 8.128,00 |
| 02.09.2026 | 187,66 | 196,40 | 187,02 | 193,56 | 3,07% | 7.796,00 |
| 01.09.2026 | 190,28 | 190,28 | 185,94 | 187,80 | -1,19% | 4.129,00 |
| 31.08.2026 | 188,92 | 190,06 | 187,00 | 190,06 | 1,28% | 14.092,00 |
| 28.08.2026 | 194,14 | 196,66 | 187,50 | 187,66 | -4,17% | 15.557,00 |
| 27.08.2026 | 189,62 | 197,72 | 188,18 | 195,82 | 8,89% | 47.602,00 |
| 26.08.2026 | 183,40 | 183,46 | 179,78 | 179,84 | -1,35% | 12.849,00 |
| 25.08.2026 | 180,56 | 183,64 | 180,16 | 182,30 | 1,95% | 8.863,00 |
| 24.08.2026 | 184,26 | 184,80 | 178,82 | 178,82 | -2,71% | 12.576,00 |
| 21.08.2026 | 186,06 | 186,72 | 182,48 | 183,80 | -1,00% | 3.928,00 |
| 20.08.2026 | 187,66 | 187,86 | 184,98 | 185,66 | -0,70% | 4.846,00 |
| 19.08.2026 | 188,84 | 190,54 | 186,00 | 186,96 | -1,53% | 4.572,00 |
| 18.08.2026 | 191,94 | 192,50 | 189,02 | 189,86 | -2,68% | 5.455,00 |
| 17.08.2026 | 194,90 | 196,44 | 194,50 | 195,08 | 0,30% | 9.300,00 |
| 14.08.2026 | 195,10 | 196,02 | 194,16 | 194,50 | -0,68% | 7.746,00 |
| 13.08.2026 | 194,78 | 196,26 | 193,40 | 195,84 | 1,18% | 6.334,00 |
| 12.08.2026 | 189,32 | 194,64 | 189,22 | 193,56 | 2,49% | 3.960,00 |
| 11.08.2026 | 189,90 | 192,00 | 188,00 | 188,86 | -0,39% | 7.176,00 |
| 10.08.2026 | 194,80 | 195,06 | 187,92 | 189,60 | -1,60% | 12.635,00 |
| 07.08.2026 | 189,94 | 194,30 | 189,86 | 192,68 | 1,34% | 11.665,00 |
| 06.08.2026 | 190,54 | 193,60 | 188,74 | 190,14 | 0,04% | 11.841,00 |
| 05.08.2026 | 188,32 | 192,16 | 186,00 | 190,06 | 3,27% | 15.228,00 |
| 04.08.2026 | 180,64 | 184,70 | 180,28 | 184,04 | 2,16% | 6.634,00 |
| 03.08.2026 | 175,04 | 181,18 | 171,88 | 180,14 | 2,94% | 6.780,00 |
| 31.07.2026 | 172,60 | 175,00 | 169,84 | 175,00 | 3,91% | 8.022,00 |
| 30.07.2026 | 167,28 | 170,96 | 166,20 | 168,42 | 1,32% | 6.287,00 |
| 29.07.2026 | 171,32 | 173,66 | 166,00 | 166,22 | -4,05% | 8.387,00 |
| 28.07.2026 | 169,82 | 173,68 | 169,68 | 173,24 | -0,05% | 7.008,00 |
| 27.07.2026 | 183,52 | 183,76 | 171,94 | 173,32 | -3,94% | 11.379,00 |
| 24.07.2026 | 181,90 | 185,48 | 180,42 | 180,42 | -1,47% | 2.818,00 |
| 23.07.2026 | 185,34 | 185,34 | 181,54 | 183,12 | -1,68% | 4.929,00 |
| 22.07.2026 | 180,06 | 187,78 | 179,44 | 186,24 | 2,69% | 10.694,00 |
| 21.07.2026 | 179,04 | 182,12 | 178,94 | 181,36 | 2,07% | 2.747,00 |
| 20.07.2026 | 177,12 | 181,76 | 177,10 | 177,68 | -0,06% | 4.445,00 |
| 17.07.2026 | 176,34 | 180,02 | 173,54 | 177,78 | -1,92% | 6.634,00 |
| 16.07.2026 | 184,38 | 184,38 | 180,12 | 181,26 | -2,00% | 3.659,00 |
| 15.07.2026 | 186,02 | 186,34 | 180,80 | 184,96 | -0,24% | 9.352,00 |
| 14.07.2026 | 179,96 | 185,86 | 178,80 | 185,40 | 3,28% | 6.654,00 |
| 13.07.2026 | 182,22 | 183,08 | 179,00 | 179,52 | -2,70% | 4.286,00 |
| 10.07.2026 | 177,16 | 184,60 | 176,00 | 184,50 | 3,73% | 9.933,00 |
| 09.07.2026 | 178,78 | 180,38 | 174,44 | 177,86 | -0,88% | 11.481,00 |
| 08.07.2026 | 171,32 | 179,44 | 169,38 | 179,44 | 4,48% | 8.231,00 |
| 07.07.2026 | 169,80 | 173,20 | 166,80 | 171,74 | 0,46% | 6.422,00 |
| 06.07.2026 | 170,44 | 172,60 | 170,00 | 170,96 | -0,44% | 5.615,00 |
| 03.07.2026 | 172,22 | 172,38 | 170,98 | 171,72 | 1,01% | 2.307,00 |
| 02.07.2026 | 173,86 | 173,86 | 168,52 | 170,00 | -2,12% | 4.773,00 |
| 01.07.2026 | 173,84 | 175,08 | 170,26 | 173,68 | -0,53% | 4.129,00 |
| 30.06.2026 | 171,68 | 174,60 | 170,88 | 174,60 | 2,43% | 5.270,00 |
| 29.06.2026 | 170,66 | 171,04 | 166,92 | 170,46 | 0,48% | 5.621,00 |
| 26.06.2026 | 169,02 | 171,02 | 167,70 | 169,64 | -1,36% | 15.911,00 |
| 25.06.2026 | 176,68 | 177,74 | 169,44 | 171,98 | -1,87% | 16.674,00 |
| 24.06.2026 | 177,06 | 177,80 | 173,36 | 175,26 | -0,95% | 7.860,00 |
| 23.06.2026 | 179,24 | 179,24 | 176,12 | 176,94 | -2,93% | 11.142,00 |
| 22.06.2026 | 182,80 | 187,00 | 182,00 | 182,28 | 0,21% | 6.347,00 |
| 19.06.2026 | 181,14 | 183,10 | 181,14 | 181,90 | -0,74% | 7.398,00 |
| 18.06.2026 | 178,96 | 184,00 | 178,82 | 183,26 | 2,96% | 9.911,00 |
| 17.06.2026 | 179,68 | 180,12 | 177,50 | 178,00 | -0,56% | 9.812,00 |
| 16.06.2026 | 182,32 | 182,90 | 179,00 | 179,00 | -1,92% | 7.856,00 |
| 15.06.2026 | 181,12 | 183,26 | 178,98 | 182,50 | 3,53% | 14.734,00 |
| 12.06.2026 | 176,88 | 178,70 | 175,76 | 176,28 | -0,15% | 10.193,00 |
| 11.06.2026 | 174,84 | 176,86 | 173,60 | 176,54 | 1,33% | 8.252,00 |
| 10.06.2026 | 177,98 | 178,38 | 173,34 | 174,22 | -3,21% | 9.975,00 |
| 09.06.2026 | 181,82 | 182,40 | 173,00 | 180,00 | -0,24% | 9.546,00 |
| 08.06.2026 | 178,80 | 182,44 | 178,46 | 180,44 | 0,84% | 17.083,00 |
| 05.06.2026 | 185,28 | 185,82 | 177,92 | 178,94 | -5,31% | 7.251,00 |
| 04.06.2026 | 185,18 | 188,98 | 181,70 | 188,98 | 1,66% | 11.490,00 |
| 03.06.2026 | 191,60 | 192,98 | 185,24 | 185,90 | -2,55% | 17.449,00 |
| 02.06.2026 | 193,32 | 198,74 | 190,40 | 190,76 | -1,00% | 15.229,00 |
| 01.06.2026 | 185,66 | 193,10 | 183,88 | 192,68 | 5,95% | 21.599,00 |