152,530€
0,52%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 152,75 | 152,84 | 152,00 | 152,54 | 0,47% | 271,00 |
| 22.08.2025 | 149,24 | 152,41 | 147,47 | 151,83 | 0,72% | 9.720,00 |
| 21.08.2025 | 150,69 | 151,89 | 149,26 | 150,74 | 0,16% | 9.735,00 |
| 20.08.2025 | 149,31 | 151,65 | 144,79 | 150,50 | -0,21% | 7.956,00 |
| 19.08.2025 | 155,80 | 156,56 | 150,68 | 150,82 | -3,37% | 6.086,00 |
| 18.08.2025 | 154,28 | 156,68 | 153,30 | 156,08 | 1,22% | 8.355,00 |
| 15.08.2025 | 156,03 | 156,07 | 152,13 | 154,20 | -1,28% | 1.606,00 |
| 14.08.2025 | 154,82 | 156,89 | 154,03 | 156,20 | 0,65% | 1.261,00 |
| 13.08.2025 | 156,69 | 157,09 | 153,14 | 155,19 | -1,05% | 3.534,00 |
| 12.08.2025 | 156,00 | 158,08 | 153,98 | 156,84 | 0,17% | 3.605,00 |
| 11.08.2025 | 156,15 | 158,41 | 153,75 | 156,57 | -0,23% | 5.928,00 |
| 08.08.2025 | 155,87 | 157,20 | 154,82 | 156,93 | 1,15% | 3.843,00 |
| 07.08.2025 | 154,86 | 157,93 | 153,67 | 155,14 | 0,79% | 7.443,00 |
| 06.08.2025 | 153,69 | 154,41 | 151,38 | 153,93 | -0,06% | 4.809,00 |
| 05.08.2025 | 156,84 | 157,32 | 152,22 | 154,02 | -0,96% | 10.636,00 |
| 04.08.2025 | 150,57 | 155,64 | 150,57 | 155,51 | 3,48% | 3.437,00 |
| 01.08.2025 | 154,80 | 154,80 | 147,90 | 150,28 | -3,38% | 9.439,00 |
| 31.07.2025 | 159,12 | 160,54 | 154,42 | 155,54 | -0,69% | 12.948,00 |
| 30.07.2025 | 152,42 | 156,68 | 151,96 | 156,62 | 2,97% | 4.934,00 |
| 29.07.2025 | 153,00 | 155,34 | 151,96 | 152,10 | -0,20% | 6.892,00 |
| 28.07.2025 | 148,60 | 152,40 | 148,60 | 152,40 | 3,01% | 6.642,00 |
| 25.07.2025 | 147,70 | 148,72 | 147,66 | 147,94 | 0,30% | 2.380,00 |
| 24.07.2025 | 146,94 | 147,50 | 146,10 | 147,50 | 1,75% | 6.005,00 |
| 23.07.2025 | 142,86 | 145,44 | 142,86 | 144,96 | 1,80% | 1.786,00 |
| 22.07.2025 | 146,08 | 146,48 | 140,78 | 142,40 | -2,81% | 11.436,00 |
| 21.07.2025 | 148,76 | 148,76 | 146,52 | 146,52 | -0,92% | 3.653,00 |
| 18.07.2025 | 149,98 | 149,98 | 147,08 | 147,88 | -1,02% | 4.177,00 |
| 17.07.2025 | 147,10 | 150,02 | 147,10 | 149,40 | 1,67% | 8.924,00 |
| 16.07.2025 | 146,80 | 148,00 | 144,54 | 146,94 | -0,12% | 13.766,00 |
| 15.07.2025 | 145,30 | 148,14 | 145,22 | 147,12 | 4,49% | 15.498,00 |
| 14.07.2025 | 141,26 | 142,00 | 138,76 | 140,80 | -0,33% | 13.204,00 |
| 11.07.2025 | 139,98 | 143,58 | 139,12 | 141,26 | 0,64% | 8.062,00 |
| 10.07.2025 | 139,00 | 140,66 | 138,54 | 140,36 | 1,07% | 9.064,00 |
| 09.07.2025 | 136,20 | 140,34 | 136,20 | 138,88 | 1,76% | 8.702,00 |
| 08.07.2025 | 135,38 | 136,50 | 135,38 | 136,48 | 1,99% | 4.703,00 |
| 04.07.2025 | 134,40 | 134,82 | 133,70 | 133,82 | -1,21% | 3.505,00 |
| 03.07.2025 | 133,40 | 136,54 | 132,90 | 135,46 | 1,94% | 5.480,00 |
| 02.07.2025 | 130,24 | 133,54 | 128,80 | 132,88 | 1,81% | 2.032,00 |
| 01.07.2025 | 133,54 | 133,54 | 128,72 | 130,52 | -2,80% | 5.911,00 |
| 30.06.2025 | 135,42 | 135,74 | 133,38 | 134,28 | 0,10% | 11.658,00 |
| 27.06.2025 | 132,78 | 135,10 | 132,50 | 134,14 | 1,04% | 4.721,00 |
| 26.06.2025 | 133,48 | 134,30 | 131,86 | 132,76 | 0,42% | 10.247,00 |
| 25.06.2025 | 127,24 | 132,20 | 127,14 | 132,20 | 3,96% | 14.652,00 |
| 24.06.2025 | 125,40 | 127,58 | 125,22 | 127,16 | 2,43% | 6.388,00 |
| 23.06.2025 | 123,80 | 125,24 | 123,64 | 124,14 | -0,31% | 3.051,00 |
| 20.06.2025 | 125,56 | 126,42 | 124,18 | 124,52 | 0,00% | 4.711,00 |
| 19.06.2025 | 126,20 | 126,20 | 124,52 | 124,52 | -1,22% | 8.109,00 |
| 18.06.2025 | 125,02 | 126,36 | 125,02 | 126,06 | 0,45% | 5.273,00 |
| 17.06.2025 | 124,76 | 125,98 | 124,32 | 125,50 | 0,42% | 6.151,00 |
| 16.06.2025 | 123,44 | 126,04 | 123,30 | 124,98 | 1,76% | 2.017,00 |
| 13.06.2025 | 122,88 | 124,50 | 122,30 | 122,82 | -1,70% | 5.448,00 |
| 12.06.2025 | 123,64 | 125,20 | 121,24 | 124,94 | 0,73% | 3.885,00 |
| 11.06.2025 | 125,64 | 126,72 | 124,00 | 124,04 | -1,29% | 4.231,00 |
| 10.06.2025 | 125,30 | 125,98 | 124,00 | 125,66 | 0,90% | 4.773,00 |
| 09.06.2025 | 124,50 | 127,00 | 124,44 | 124,54 | 0,06% | 6.158,00 |
| 06.06.2025 | 122,62 | 125,36 | 122,44 | 124,46 | 1,68% | 2.354,00 |
| 05.06.2025 | 123,76 | 125,56 | 121,66 | 122,40 | -1,39% | 8.233,00 |
| 04.06.2025 | 124,68 | 125,26 | 122,18 | 124,12 | -0,19% | 3.963,00 |
| 03.06.2025 | 120,38 | 124,74 | 119,84 | 124,36 | 3,51% | 5.233,00 |
| 02.06.2025 | 117,16 | 120,78 | 116,64 | 120,14 | 0,92% | 6.943,00 |
| 30.05.2025 | 121,88 | 122,78 | 117,36 | 119,04 | -2,49% | 6.038,00 |
| 29.05.2025 | 126,48 | 127,50 | 121,70 | 122,08 | 1,85% | 24.259,00 |
| 28.05.2025 | 120,00 | 121,48 | 119,32 | 119,86 | 0,35% | 14.559,00 |
| 27.05.2025 | 117,82 | 119,66 | 117,50 | 119,44 | 1,22% | 7.232,00 |
| 26.05.2025 | 118,00 | 118,50 | 117,26 | 118,00 | 2,02% | 8.765,00 |
| 23.05.2025 | 117,54 | 117,54 | 112,84 | 115,66 | -2,00% | 18.950,00 |
| 22.05.2025 | 116,90 | 118,68 | 116,42 | 118,02 | 1,18% | 2.394,00 |
| 21.05.2025 | 117,92 | 121,00 | 115,56 | 116,64 | -1,79% | 12.115,00 |
| 20.05.2025 | 119,98 | 120,30 | 118,28 | 118,76 | -1,36% | 7.634,00 |
| 19.05.2025 | 118,42 | 120,84 | 115,66 | 120,40 | -0,69% | 20.239,00 |
| 16.05.2025 | 120,60 | 122,20 | 119,98 | 121,24 | 0,92% | 6.736,00 |
| 15.05.2025 | 120,50 | 121,82 | 117,94 | 120,14 | -0,79% | 11.603,00 |
| 14.05.2025 | 118,78 | 121,10 | 116,94 | 121,10 | 4,29% | 30.164,00 |
| 13.05.2025 | 109,90 | 117,34 | 109,74 | 116,12 | 5,31% | 12.902,00 |
| 12.05.2025 | 107,16 | 110,92 | 106,80 | 110,26 | 6,35% | 21.368,00 |
| 09.05.2025 | 105,08 | 105,12 | 102,22 | 103,68 | -0,86% | 8.915,00 |
| 08.05.2025 | 105,40 | 106,38 | 102,80 | 104,58 | 1,08% | 7.626,00 |
| 07.05.2025 | 100,44 | 103,46 | 99,27 | 103,46 | 2,64% | 3.275,00 |
| 06.05.2025 | 100,00 | 100,80 | 97,76 | 100,80 | -0,12% | 6.396,00 |
| 05.05.2025 | 100,52 | 101,34 | 99,35 | 100,92 | -0,22% | 13.366,00 |
| 02.05.2025 | 99,30 | 101,68 | 98,73 | 101,14 | 6,91% | 11.098,00 |
| 30.04.2025 | 94,19 | 94,74 | 91,80 | 94,60 | -1,58% | 4.167,00 |
| 29.04.2025 | 95,30 | 96,63 | 94,79 | 96,12 | 2,07% | 4.469,00 |
| 28.04.2025 | 96,40 | 97,38 | 93,14 | 94,17 | -3,32% | 6.261,00 |
| 25.04.2025 | 95,20 | 98,54 | 93,47 | 97,40 | 4,48% | 10.651,00 |
| 24.04.2025 | 90,14 | 93,57 | 88,62 | 93,22 | 2,71% | 8.423,00 |
| 23.04.2025 | 90,26 | 92,16 | 90,00 | 90,76 | 5,69% | 14.565,00 |
| 22.04.2025 | 84,58 | 87,07 | 84,40 | 85,87 | -3,32% | 18.419,00 |
| 17.04.2025 | 92,89 | 93,68 | 88,15 | 88,82 | -2,91% | 12.432,00 |
| 16.04.2025 | 91,50 | 94,51 | 88,48 | 91,48 | -7,92% | 37.912,00 |
| 15.04.2025 | 97,14 | 100,64 | 96,94 | 99,35 | 1,16% | 6.296,00 |
| 14.04.2025 | 100,66 | 102,00 | 96,26 | 98,21 | 0,77% | 19.177,00 |
| 11.04.2025 | 97,30 | 98,52 | 93,50 | 97,46 | 0,97% | 11.936,00 |
| 10.04.2025 | 104,40 | 104,40 | 92,73 | 96,52 | -7,87% | 36.811,00 |
| 09.04.2025 | 86,00 | 104,90 | 85,99 | 104,76 | 19,03% | 31.421,00 |
| 08.04.2025 | 90,29 | 96,69 | 86,33 | 88,01 | -0,76% | 39.912,00 |
| 07.04.2025 | 77,40 | 92,20 | 75,00 | 88,68 | 3,08% | 75.793,00 |
| 04.04.2025 | 91,96 | 93,27 | 84,71 | 86,03 | -7,12% | 27.517,00 |
| 03.04.2025 | 96,18 | 97,45 | 91,86 | 92,62 | -9,02% | 35.199,00 |
| 02.04.2025 | 101,12 | 102,56 | 98,93 | 101,80 | 0,79% | 6.902,00 |