133,780€
0,66%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 133,54 | 133,87 | 133,32 | 133,74 | -0,11% | 2.244,00 |
| 20.01.2025 | 134,49 | 134,90 | 132,26 | 133,89 | -0,15% | 13.719,00 |
| 17.01.2025 | 130,36 | 134,58 | 130,29 | 134,09 | 3,36% | 9.776,00 |
| 16.01.2025 | 134,97 | 136,18 | 129,71 | 129,73 | -1,99% | 16.237,00 |
| 15.01.2025 | 127,76 | 132,46 | 126,92 | 132,37 | 3,45% | 12.711,00 |
| 14.01.2025 | 131,75 | 133,27 | 126,16 | 127,95 | -1,90% | 12.493,00 |
| 13.01.2025 | 131,28 | 131,46 | 126,59 | 130,43 | -1,69% | 16.069,00 |
| 10.01.2025 | 135,30 | 135,55 | 131,03 | 132,67 | -1,95% | 8.799,00 |
| 09.01.2025 | 135,15 | 135,90 | 133,38 | 135,31 | -0,40% | 6.741,00 |
| 08.01.2025 | 137,58 | 139,81 | 133,84 | 135,86 | 0,23% | 14.368,00 |
| 07.01.2025 | 143,75 | 147,91 | 135,37 | 135,55 | -5,75% | 26.248,00 |
| 06.01.2025 | 141,34 | 146,30 | 141,02 | 143,82 | 2,60% | 17.898,00 |
| 03.01.2025 | 135,08 | 140,58 | 134,52 | 140,18 | 4,16% | 14.896,00 |
| 02.01.2025 | 130,70 | 135,20 | 130,08 | 134,58 | 3,95% | 7.747,00 |
| 30.12.2024 | 131,12 | 131,12 | 129,40 | 129,46 | -1,36% | 2.978,00 |
| 27.12.2024 | 134,08 | 134,08 | 129,96 | 131,24 | -2,18% | 5.624,00 |
| 23.12.2024 | 131,46 | 134,16 | 129,76 | 134,16 | 4,27% | 8.510,00 |
| 21.12.2024 | 125,88 | 129,56 | 121,82 | 128,66 | 1,77% | 11.722,00 |
| 19.12.2024 | 126,42 | 128,62 | 124,66 | 126,42 | 0,85% | 7.195,00 |
| 18.12.2024 | 124,74 | 130,32 | 124,74 | 125,36 | 1,21% | 16.062,00 |
| 17.12.2024 | 124,52 | 124,96 | 120,90 | 123,86 | -2,43% | 12.106,00 |
| 16.12.2024 | 126,94 | 126,94 | 126,94 | 126,94 | -0,74% | - |
| 13.12.2024 | 132,56 | 133,04 | 126,60 | 127,88 | -2,72% | 18.169,00 |
| 12.12.2024 | 132,48 | 132,48 | 129,82 | 131,46 | -1,02% | 5.716,00 |
| 11.12.2024 | 129,18 | 133,42 | 129,12 | 132,82 | 3,44% | 14.746,00 |
| 10.12.2024 | 130,74 | 134,22 | 127,60 | 128,40 | -2,61% | 16.444,00 |
| 09.12.2024 | 134,94 | 135,08 | 129,98 | 131,84 | -2,21% | 14.738,00 |
| 06.12.2024 | 137,10 | 137,20 | 133,92 | 134,82 | -1,65% | 11.128,00 |
| 05.12.2024 | 137,40 | 138,56 | 136,76 | 137,08 | -0,70% | 10.320,00 |
| 04.12.2024 | 134,50 | 138,60 | 134,30 | 138,04 | 3,66% | 15.749,00 |
| 03.12.2024 | 132,04 | 133,20 | 131,00 | 133,16 | 1,14% | 7.467,00 |
| 02.12.2024 | 131,38 | 133,80 | 129,74 | 131,66 | 0,78% | 6.370,00 |
| 29.11.2024 | 130,10 | 131,90 | 129,00 | 130,64 | 0,48% | 5.409,00 |
| 28.11.2024 | 129,20 | 130,58 | 129,20 | 130,02 | 1,74% | 4.256,00 |
| 27.11.2024 | 130,20 | 130,42 | 124,76 | 127,80 | -2,26% | 17.538,00 |
| 26.11.2024 | 130,00 | 131,76 | 129,50 | 130,76 | 0,63% | 6.393,00 |
| 25.11.2024 | 136,28 | 137,24 | 129,80 | 129,94 | -4,69% | 20.357,00 |
| 22.11.2024 | 139,62 | 140,50 | 135,76 | 136,34 | -2,71% | 13.508,00 |
| 21.11.2024 | 135,20 | 144,56 | 132,84 | 140,14 | 1,51% | 31.814,00 |
| 20.11.2024 | 139,74 | 140,18 | 135,92 | 138,06 | -0,45% | 16.711,00 |
| 19.11.2024 | 133,20 | 138,68 | 132,36 | 138,68 | 5,00% | 79.354,00 |
| 18.11.2024 | 135,98 | 135,98 | 129,80 | 132,08 | -2,22% | 27.604,00 |
| 15.11.2024 | 138,80 | 138,80 | 132,90 | 135,08 | -2,78% | 24.734,00 |
| 14.11.2024 | 139,06 | 140,86 | 137,96 | 138,94 | 0,27% | 8.516,00 |
| 13.11.2024 | 139,46 | 140,78 | 138,36 | 138,56 | -0,69% | 8.865,00 |
| 12.11.2024 | 136,22 | 140,78 | 135,28 | 139,52 | 2,32% | 22.960,00 |
| 11.11.2024 | 138,00 | 139,58 | 134,92 | 136,36 | -0,97% | 20.720,00 |
| 08.11.2024 | 138,60 | 139,42 | 136,30 | 137,70 | -0,07% | 25.103,00 |
| 07.11.2024 | 135,80 | 137,80 | 134,50 | 137,80 | 1,82% | 38.316,00 |
| 06.11.2024 | 131,80 | 136,40 | 131,00 | 135,34 | 6,00% | 24.804,00 |
| 05.11.2024 | 125,30 | 128,40 | 125,02 | 127,68 | 1,62% | 8.526,00 |
| 04.11.2024 | 128,04 | 128,60 | 125,00 | 125,64 | 0,50% | 5.998,00 |
| 01.11.2024 | 123,56 | 126,16 | 123,36 | 125,02 | 2,11% | 12.473,00 |
| 31.10.2024 | 125,26 | 127,16 | 121,94 | 122,44 | -4,33% | 49.800,00 |
| 30.10.2024 | 130,22 | 130,22 | 126,44 | 127,98 | -1,64% | 7.396,00 |
| 29.10.2024 | 129,82 | 131,48 | 129,08 | 130,12 | 0,18% | 7.931,00 |
| 28.10.2024 | 132,32 | 132,64 | 129,74 | 129,88 | -1,14% | 12.818,00 |
| 25.10.2024 | 129,46 | 133,00 | 129,46 | 131,38 | 1,19% | 29.859,00 |
| 24.10.2024 | 130,72 | 131,74 | 128,48 | 129,84 | 0,70% | 13.178,00 |
| 23.10.2024 | 132,60 | 133,04 | 128,00 | 128,94 | -2,98% | 16.923,00 |
| 22.10.2024 | 132,62 | 133,62 | 131,70 | 132,90 | 4,58% | 19.180,00 |
| 18.10.2024 | 127,28 | 127,96 | 126,68 | 127,08 | 0,35% | 5.562,00 |
| 17.10.2024 | 126,22 | 129,90 | 126,22 | 126,64 | 1,39% | 21.135,00 |
| 16.10.2024 | 122,06 | 125,70 | 120,98 | 124,90 | 3,34% | 22.277,00 |
| 15.10.2024 | 126,68 | 126,86 | 119,00 | 120,86 | -5,09% | 24.109,00 |
| 14.10.2024 | 123,30 | 127,90 | 123,08 | 127,34 | 3,34% | 26.605,00 |
| 11.10.2024 | 123,50 | 124,04 | 122,44 | 123,22 | 0,33% | 6.574,00 |
| 10.10.2024 | 120,80 | 123,90 | 119,82 | 122,82 | 1,29% | 12.633,00 |
| 09.10.2024 | 120,80 | 123,00 | 120,22 | 121,26 | 0,07% | 22.743,00 |
| 08.10.2024 | 116,40 | 121,50 | 116,20 | 121,18 | 3,54% | 22.507,00 |
| 07.10.2024 | 113,68 | 118,70 | 112,26 | 117,04 | 2,85% | 25.902,00 |
| 04.10.2024 | 111,50 | 114,04 | 111,18 | 113,80 | 2,39% | 18.772,00 |
| 03.10.2024 | 108,40 | 112,48 | 107,84 | 111,14 | 3,29% | 5.912,00 |
| 02.10.2024 | 104,80 | 108,00 | 103,92 | 107,60 | 1,76% | 9.924,00 |
| 01.10.2024 | 107,00 | 110,00 | 104,98 | 105,74 | -0,90% | 11.887,00 |
| 30.09.2024 | 106,70 | 106,70 | 106,70 | 106,70 | -1,89% | - |
| 27.09.2024 | 110,20 | 111,26 | 106,90 | 108,76 | -2,05% | 11.393,00 |
| 26.09.2024 | 113,02 | 113,90 | 109,32 | 111,04 | 3,14% | 12.255,00 |
| 25.09.2024 | 107,66 | 107,66 | 107,66 | 107,66 | 2,42% | - |
| 24.09.2024 | 105,12 | 105,12 | 105,12 | 105,12 | 0,29% | - |
| 23.09.2024 | 105,14 | 105,14 | 103,60 | 104,82 | 0,46% | 11.018,00 |
| 20.09.2024 | 105,86 | 106,00 | 103,84 | 104,34 | -1,17% | 11.348,00 |
| 19.09.2024 | 104,20 | 107,20 | 104,20 | 105,58 | 3,37% | 11.207,00 |
| 18.09.2024 | 103,90 | 104,60 | 102,14 | 102,14 | -1,58% | 7.312,00 |
| 17.09.2024 | 104,62 | 106,36 | 103,78 | 103,78 | -0,78% | 3.580,00 |
| 16.09.2024 | 107,22 | 107,22 | 103,10 | 104,60 | -2,50% | 6.259,00 |
| 13.09.2024 | 107,80 | 108,02 | 106,52 | 107,28 | -0,48% | 7.830,00 |
| 12.09.2024 | 107,34 | 109,14 | 104,88 | 107,80 | 2,16% | 20.646,00 |
| 11.09.2024 | 97,00 | 105,52 | 97,00 | 105,52 | 8,25% | 15.317,00 |
| 10.09.2024 | 95,98 | 99,11 | 95,62 | 97,48 | 3,72% | 16.567,00 |
| 09.09.2024 | 93,98 | 93,98 | 93,98 | 93,98 | 0,77% | - |
| 06.09.2024 | 95,50 | 97,93 | 91,16 | 93,26 | -3,34% | 19.294,00 |
| 05.09.2024 | 96,25 | 98,86 | 93,70 | 96,48 | 0,51% | 13.084,00 |
| 04.09.2024 | 94,90 | 98,90 | 93,81 | 95,99 | -1,94% | 35.408,00 |
| 03.09.2024 | 107,10 | 107,58 | 97,41 | 97,89 | -8,75% | 27.506,00 |
| 02.09.2024 | 107,52 | 108,34 | 107,12 | 107,28 | 0,02% | 9.482,00 |
| 30.08.2024 | 107,42 | 109,70 | 106,22 | 107,26 | 1,04% | 22.697,00 |
| 29.08.2024 | 106,30 | 111,96 | 105,54 | 106,16 | -7,88% | 36.929,00 |
| 28.08.2024 | 115,24 | 115,24 | 115,24 | 115,24 | 0,23% | - |
| 27.08.2024 | 113,60 | 115,44 | 111,14 | 114,98 | 1,14% | 17.155,00 |