177,300€
0,43%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 177,03 | 178,83 | 175,63 | 177,08 | 0,31% | 8.932,00 |
| 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 |
| 29.05.2026 | 184,82 | 186,46 | 181,86 | 181,86 | -1,20% | 10.541,00 |
| 28.05.2026 | 181,98 | 184,48 | 181,02 | 184,06 | 0,51% | 13.118,00 |
| 27.05.2026 | 184,08 | 186,00 | 179,78 | 183,12 | -0,51% | 12.139,00 |
| 26.05.2026 | 186,72 | 187,62 | 182,50 | 184,06 | -2,61% | 10.675,00 |
| 25.05.2026 | 187,92 | 189,40 | 187,92 | 189,00 | 1,70% | 7.719,00 |
| 22.05.2026 | 189,86 | 190,76 | 185,60 | 185,84 | -1,85% | 12.236,00 |
| 21.05.2026 | 191,44 | 195,46 | 188,42 | 189,34 | -1,48% | 19.282,00 |
| 20.05.2026 | 191,62 | 194,04 | 190,50 | 192,18 | 1,51% | 15.366,00 |
| 19.05.2026 | 189,58 | 193,10 | 188,00 | 189,32 | -0,50% | 11.734,00 |
| 18.05.2026 | 192,18 | 197,68 | 188,00 | 190,28 | -1,92% | 14.047,00 |
| 15.05.2026 | 197,86 | 200,95 | 193,54 | 194,00 | -3,53% | 17.058,00 |
| 14.05.2026 | 198,04 | 202,20 | 195,88 | 201,10 | 4,38% | 27.064,00 |
| 13.05.2026 | 191,04 | 194,24 | 189,42 | 192,66 | 3,67% | 21.309,00 |
| 12.05.2026 | 185,48 | 190,30 | 183,46 | 185,84 | -0,19% | 12.444,00 |
| 11.05.2026 | 182,58 | 188,64 | 181,00 | 186,20 | 2,01% | 14.657,00 |
| 08.05.2026 | 181,30 | 184,70 | 181,08 | 182,54 | 1,41% | 18.590,00 |
| 07.05.2026 | 177,38 | 182,00 | 176,00 | 180,00 | 1,97% | 16.089,00 |
| 06.05.2026 | 167,40 | 176,66 | 167,22 | 176,52 | 5,10% | 13.585,00 |
| 05.05.2026 | 170,08 | 170,90 | 167,96 | 167,96 | -1,13% | 10.517,00 |
| 04.05.2026 | 170,04 | 171,86 | 166,86 | 169,88 | -0,40% | 13.727,00 |
| 30.04.2026 | 177,58 | 180,34 | 169,86 | 170,56 | -4,12% | 15.046,00 |
| 29.04.2026 | 182,76 | 183,16 | 177,88 | 177,88 | -2,49% | 8.326,00 |
| 28.04.2026 | 184,24 | 184,68 | 178,46 | 182,42 | -1,13% | 11.013,00 |
| 27.04.2026 | 178,28 | 184,62 | 176,94 | 184,50 | 3,42% | 17.214,00 |
| 24.04.2026 | 171,10 | 179,78 | 170,56 | 178,40 | 4,61% | 13.325,00 |
| 23.04.2026 | 172,26 | 174,24 | 170,00 | 170,54 | -1,36% | 5.712,00 |
| 22.04.2026 | 171,26 | 172,90 | 169,94 | 172,90 | 1,50% | 4.603,00 |
| 21.04.2026 | 171,46 | 172,56 | 169,80 | 170,34 | -0,39% | 12.314,00 |
| 20.04.2026 | 169,32 | 171,00 | 168,44 | 171,00 | -0,20% | 9.876,00 |
| 17.04.2026 | 168,00 | 171,34 | 168,00 | 171,34 | 1,83% | 40.590,00 |
| 16.04.2026 | 169,24 | 169,74 | 167,04 | 168,26 | 0,49% | 13.924,00 |
| 15.04.2026 | 165,56 | 169,50 | 165,34 | 167,44 | 0,84% | 17.639,00 |
| 14.04.2026 | 160,90 | 166,40 | 160,62 | 166,04 | 3,16% | 12.866,00 |
| 13.04.2026 | 158,64 | 161,84 | 158,62 | 160,96 | 0,14% | 9.846,00 |
| 10.04.2026 | 156,62 | 161,76 | 156,10 | 160,74 | 2,29% | 11.994,00 |
| 09.04.2026 | 154,88 | 157,16 | 154,50 | 157,14 | 0,63% | 4.296,00 |
| 08.04.2026 | 157,52 | 158,48 | 154,98 | 156,16 | 2,59% | 12.103,00 |
| 07.04.2026 | 152,94 | 153,38 | 150,30 | 152,22 | -0,83% | 10.934,00 |
| 02.04.2026 | 148,48 | 153,50 | 147,80 | 153,50 | 0,93% | 5.361,00 |
| 01.04.2026 | 152,06 | 152,80 | 150,82 | 152,08 | 0,72% | 12.617,00 |
| 31.03.2026 | 144,74 | 151,00 | 144,58 | 151,00 | 4,82% | 6.052,00 |
| 30.03.2026 | 145,32 | 147,48 | 143,68 | 144,06 | -0,98% | 14.490,00 |
| 27.03.2026 | 149,76 | 150,02 | 145,36 | 145,48 | -2,70% | 10.503,00 |
| 26.03.2026 | 153,68 | 153,82 | 148,52 | 149,52 | -3,20% | 5.068,00 |
| 25.03.2026 | 152,38 | 156,00 | 152,36 | 154,46 | 1,26% | 8.141,00 |
| 24.03.2026 | 151,84 | 152,54 | 150,28 | 152,54 | 0,89% | 8.909,00 |
| 23.03.2026 | 147,80 | 153,96 | 146,98 | 151,20 | 0,47% | 14.390,00 |
| 20.03.2026 | 154,00 | 154,86 | 149,60 | 150,50 | -2,56% | 7.933,00 |
| 19.03.2026 | 157,08 | 157,28 | 153,30 | 154,46 | -1,83% | 11.034,00 |
| 18.03.2026 | 158,88 | 159,42 | 157,16 | 157,34 | -0,27% | 9.313,00 |
| 17.03.2026 | 159,56 | 160,66 | 157,70 | 157,76 | -0,62% | 15.694,00 |
| 16.03.2026 | 159,60 | 161,10 | 157,76 | 158,74 | 0,53% | 13.789,00 |
| 13.03.2026 | 159,16 | 161,62 | 157,50 | 157,90 | -0,65% | 4.712,00 |
| 12.03.2026 | 159,86 | 160,30 | 158,06 | 158,94 | -0,96% | 6.741,00 |
| 11.03.2026 | 159,58 | 161,20 | 159,04 | 160,48 | 0,69% | 7.101,00 |
| 10.03.2026 | 156,42 | 159,96 | 156,14 | 159,38 | 1,75% | 12.459,00 |
| 09.03.2026 | 151,68 | 157,36 | 151,36 | 156,64 | 2,38% | 11.263,00 |
| 06.03.2026 | 157,24 | 157,54 | 153,00 | 153,00 | -1,81% | 6.676,00 |
| 05.03.2026 | 157,26 | 158,30 | 154,00 | 155,82 | -0,92% | 5.543,00 |
| 04.03.2026 | 153,48 | 158,50 | 153,48 | 157,26 | 1,37% | 12.016,00 |
| 03.03.2026 | 153,26 | 155,60 | 151,90 | 155,14 | -0,56% | 14.695,00 |
| 02.03.2026 | 148,00 | 156,60 | 147,68 | 156,02 | 4,35% | 30.241,00 |
| 27.02.2026 | 157,46 | 158,06 | 149,52 | 149,52 | -4,56% | 31.472,00 |
| 26.02.2026 | 167,84 | 168,58 | 156,30 | 156,66 | -5,39% | 34.679,00 |
| 25.02.2026 | 163,82 | 167,28 | 163,82 | 165,58 | 1,03% | 22.529,00 |
| 24.02.2026 | 163,70 | 164,18 | 159,32 | 163,90 | 1,16% | 12.253,00 |
| 23.02.2026 | 159,66 | 164,00 | 159,56 | 162,02 | 0,61% | 13.662,00 |
| 20.02.2026 | 159,86 | 161,48 | 158,56 | 161,04 | 0,88% | 13.115,00 |
| 19.02.2026 | 160,10 | 160,34 | 158,02 | 159,64 | -0,03% | 7.471,00 |
| 18.02.2026 | 158,08 | 161,00 | 158,00 | 159,68 | 2,29% | 9.170,00 |
| 17.02.2026 | 153,50 | 157,70 | 151,78 | 156,10 | 1,15% | 5.607,00 |
| 16.02.2026 | 154,16 | 155,70 | 153,98 | 154,32 | 0,26% | 4.227,00 |
| 13.02.2026 | 157,66 | 158,78 | 153,92 | 153,92 | -2,27% | 5.748,00 |
| 12.02.2026 | 160,54 | 162,24 | 157,50 | 157,50 | -2,16% | 6.960,00 |
| 11.02.2026 | 158,28 | 162,58 | 157,72 | 160,98 | 1,37% | 5.365,00 |
| 10.02.2026 | 159,88 | 161,16 | 158,38 | 158,80 | -0,43% | 10.800,00 |
| 09.02.2026 | 156,04 | 162,00 | 154,44 | 159,48 | 0,94% | 17.032,00 |
| 06.02.2026 | 146,48 | 158,00 | 145,96 | 158,00 | 8,74% | 16.210,00 |
| 05.02.2026 | 150,42 | 151,34 | 145,30 | 145,30 | -1,62% | 15.432,00 |
| 04.02.2026 | 152,10 | 153,60 | 146,00 | 147,70 | -2,80% | 11.614,00 |
| 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 |