157,860€
0,78%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 157,36 | 163,05 | 157,36 | 157,86 | 0,78% | 600,00 |
| 26.02.2026 | 167,72 | 168,80 | 156,20 | 156,64 | -5,50% | 26.793,00 |
| 25.02.2026 | 163,89 | 167,32 | 163,84 | 165,75 | 1,25% | 23.562,00 |
| 24.02.2026 | 163,69 | 164,46 | 159,14 | 163,70 | 0,74% | 19.197,00 |
| 23.02.2026 | 159,58 | 164,41 | 159,52 | 162,49 | 0,93% | 13.105,00 |
| 20.02.2026 | 159,90 | 161,50 | 158,12 | 161,00 | 0,85% | 31.059,00 |
| 19.02.2026 | 160,06 | 160,34 | 157,93 | 159,64 | 0,11% | 10.207,00 |
| 18.02.2026 | 158,18 | 161,10 | 157,88 | 159,46 | 2,13% | 18.876,00 |
| 17.02.2026 | 153,53 | 158,00 | 151,60 | 156,13 | 1,08% | 16.082,00 |
| 16.02.2026 | 154,14 | 155,79 | 154,11 | 154,46 | 0,36% | 16.228,00 |
| 13.02.2026 | 157,37 | 158,86 | 153,03 | 153,91 | -2,29% | 13.133,00 |
| 12.02.2026 | 160,59 | 162,96 | 157,15 | 157,52 | -1,73% | 24.499,00 |
| 11.02.2026 | 158,39 | 162,91 | 157,72 | 160,30 | 1,14% | 18.544,00 |
| 10.02.2026 | 160,00 | 161,44 | 158,04 | 158,49 | -0,59% | 13.249,00 |
| 09.02.2026 | 156,25 | 162,59 | 154,18 | 159,43 | 1,50% | 20.483,00 |
| 06.02.2026 | 146,36 | 158,14 | 145,67 | 157,08 | 7,77% | 14.206,00 |
| 05.02.2026 | 150,32 | 151,36 | 145,12 | 145,76 | -1,83% | 15.089,00 |
| 04.02.2026 | 152,09 | 153,86 | 145,73 | 148,47 | -2,67% | 14.865,00 |
| 03.02.2026 | 158,40 | 160,49 | 149,18 | 152,54 | -3,06% | 32.411,00 |
| 02.02.2026 | 156,41 | 161,45 | 156,30 | 157,36 | -2,47% | 23.601,00 |
| 30.01.2026 | 159,07 | 163,56 | 158,18 | 161,34 | 0,50% | 18.722,00 |
| 29.01.2026 | 159,73 | 161,78 | 155,88 | 160,54 | 0,12% | 17.200,00 |
| 28.01.2026 | 159,98 | 161,29 | 154,77 | 160,35 | 2,34% | 23.912,00 |
| 27.01.2026 | 157,76 | 158,83 | 155,48 | 156,69 | -0,17% | 15.234,00 |
| 26.01.2026 | 157,20 | 159,30 | 156,43 | 156,96 | -1,06% | 22.227,00 |
| 23.01.2026 | 157,20 | 161,42 | 155,61 | 158,64 | 0,89% | 20.876,00 |
| 22.01.2026 | 157,44 | 158,91 | 156,58 | 157,24 | 0,23% | 11.354,00 |
| 21.01.2026 | 153,23 | 158,66 | 151,74 | 156,88 | 3,25% | 43.795,00 |
| 20.01.2026 | 156,31 | 156,37 | 151,72 | 151,94 | -2,80% | 23.460,00 |
| 19.01.2026 | 157,07 | 157,73 | 155,25 | 156,31 | -2,57% | 15.573,00 |
| 16.01.2026 | 162,11 | 163,88 | 160,43 | 160,43 | -0,48% | 17.267,00 |
| 15.01.2026 | 158,16 | 163,35 | 157,74 | 161,21 | 2,41% | 22.963,00 |
| 14.01.2026 | 158,71 | 159,18 | 155,26 | 157,41 | -1,35% | 23.089,00 |
| 13.01.2026 | 158,64 | 161,50 | 157,45 | 159,57 | 0,66% | 11.725,00 |
| 12.01.2026 | 156,90 | 160,29 | 156,07 | 158,52 | -0,25% | 10.653,00 |
| 09.01.2026 | 158,98 | 160,57 | 157,84 | 158,92 | 0,06% | 6.376,00 |
| 08.01.2026 | 161,17 | 163,33 | 157,75 | 158,82 | -1,79% | 8.082,00 |
| 07.01.2026 | 160,74 | 163,81 | 159,60 | 161,72 | 0,99% | 13.314,00 |
| 06.01.2026 | 161,51 | 164,12 | 159,82 | 160,14 | 0,07% | 8.375,00 |
| 05.01.2026 | 162,48 | 165,84 | 158,75 | 160,02 | -0,68% | 13.683,00 |
| 02.01.2026 | 160,27 | 164,47 | 160,21 | 161,12 | 0,51% | 13.264,00 |
| 30.12.2025 | 159,35 | 160,40 | 159,09 | 160,30 | 0,29% | 2.859,00 |
| 29.12.2025 | 161,61 | 161,61 | 157,86 | 159,84 | -0,35% | 8.591,00 |
| 23.12.2025 | 155,21 | 160,58 | 154,48 | 160,40 | 2,90% | 2.789,00 |
| 22.12.2025 | 155,67 | 157,26 | 155,03 | 155,88 | 1,06% | 6.936,00 |
| 19.12.2025 | 150,22 | 154,56 | 149,64 | 154,24 | 3,63% | 3.450,00 |
| 18.12.2025 | 146,27 | 150,30 | 146,15 | 148,84 | 1,90% | 5.859,00 |
| 17.12.2025 | 151,36 | 152,21 | 144,96 | 146,06 | -2,85% | 5.526,00 |
| 16.12.2025 | 148,43 | 151,64 | 148,00 | 150,34 | 0,17% | 3.053,00 |
| 15.12.2025 | 150,21 | 151,70 | 148,90 | 150,08 | 0,74% | 1.800,00 |
| 12.12.2025 | 153,66 | 156,26 | 148,73 | 148,98 | -2,79% | 7.071,00 |
| 11.12.2025 | 153,84 | 155,02 | 150,45 | 153,26 | -2,44% | 1.598,00 |
| 10.12.2025 | 158,71 | 159,83 | 156,35 | 157,10 | -0,92% | 2.022,00 |
| 09.12.2025 | 162,93 | 163,10 | 157,60 | 158,56 | 0,03% | 6.111,00 |
| 08.12.2025 | 156,88 | 161,37 | 156,09 | 158,52 | 1,56% | 2.046,00 |
| 05.12.2025 | 158,10 | 158,72 | 155,22 | 156,08 | -0,75% | 6.395,00 |
| 04.12.2025 | 154,66 | 158,26 | 154,16 | 157,26 | 2,18% | 1.119,00 |
| 03.12.2025 | 156,30 | 158,19 | 153,60 | 153,90 | -1,51% | 1.134,00 |
| 02.12.2025 | 155,11 | 159,81 | 153,95 | 156,26 | 1,22% | 1.877,00 |
| 01.12.2025 | 151,09 | 155,08 | 148,80 | 154,38 | 1,30% | 8.072,00 |
| 28.11.2025 | 155,81 | 156,54 | 152,08 | 152,40 | -1,31% | 4.700,00 |
| 27.11.2025 | 155,39 | 155,39 | 154,15 | 154,42 | -0,77% | 6.149,00 |
| 26.11.2025 | 153,89 | 158,05 | 150,75 | 155,62 | 1,16% | 5.727,00 |
| 25.11.2025 | 155,22 | 155,43 | 146,58 | 153,84 | -2,47% | 16.309,00 |
| 24.11.2025 | 156,48 | 159,20 | 153,13 | 157,74 | 1,56% | 6.828,00 |
| 21.11.2025 | 157,05 | 160,48 | 150,40 | 155,32 | -1,25% | 27.357,00 |
| 20.11.2025 | 172,23 | 172,42 | 156,06 | 157,28 | -2,82% | 20.980,00 |
| 19.11.2025 | 156,47 | 162,70 | 156,46 | 161,84 | 2,76% | 10.084,00 |
| 18.11.2025 | 158,39 | 160,52 | 154,84 | 157,50 | -1,20% | 17.254,00 |
| 17.11.2025 | 164,90 | 165,74 | 159,30 | 159,42 | -2,63% | 10.449,00 |
| 14.11.2025 | 160,00 | 163,76 | 155,00 | 163,72 | 1,90% | 6.732,00 |
| 13.11.2025 | 167,38 | 167,40 | 157,98 | 160,66 | -3,14% | 5.988,00 |
| 12.11.2025 | 168,28 | 169,60 | 164,98 | 165,86 | -0,46% | 3.250,00 |
| 11.11.2025 | 172,20 | 172,20 | 165,58 | 166,62 | -3,22% | 3.617,00 |
| 10.11.2025 | 167,50 | 172,16 | 167,02 | 172,16 | 6,94% | 8.689,00 |
| 08.11.2025 | 163,60 | 164,46 | 154,62 | 160,98 | -1,07% | 18.719,00 |
| 06.11.2025 | 170,30 | 172,22 | 161,86 | 162,72 | -4,36% | 14.572,00 |
| 05.11.2025 | 172,50 | 176,30 | 170,14 | 170,14 | -1,63% | 8.970,00 |
| 04.11.2025 | 176,98 | 177,70 | 172,96 | 172,96 | -3,80% | 9.257,00 |
| 03.11.2025 | 176,30 | 183,14 | 176,00 | 179,80 | 2,36% | 11.436,00 |
| 31.10.2025 | 177,14 | 179,84 | 175,48 | 175,66 | -0,09% | 3.773,00 |
| 30.10.2025 | 178,20 | 178,98 | 174,34 | 175,82 | -2,05% | 5.035,00 |
| 29.10.2025 | 176,70 | 182,20 | 175,94 | 179,50 | 2,33% | 17.178,00 |
| 28.10.2025 | 164,02 | 175,42 | 163,62 | 175,42 | 6,56% | 9.959,00 |
| 27.10.2025 | 163,00 | 164,62 | 162,82 | 164,62 | 2,58% | 5.808,00 |
| 24.10.2025 | 157,26 | 160,48 | 157,20 | 160,48 | 2,36% | 5.706,00 |
| 23.10.2025 | 155,52 | 157,24 | 154,74 | 156,78 | 1,15% | 2.841,00 |
| 22.10.2025 | 156,04 | 158,22 | 152,52 | 155,00 | -0,77% | 1.878,00 |
| 21.10.2025 | 157,06 | 157,70 | 155,00 | 156,20 | -0,55% | 3.247,00 |
| 20.10.2025 | 158,30 | 158,42 | 156,38 | 157,06 | 0,04% | 14.231,00 |
| 17.10.2025 | 153,90 | 157,42 | 150,86 | 157,00 | 1,45% | 12.356,00 |
| 16.10.2025 | 156,00 | 157,02 | 154,08 | 154,76 | 0,74% | 4.402,00 |
| 15.10.2025 | 157,36 | 159,46 | 152,80 | 153,62 | -0,92% | 4.773,00 |
| 14.10.2025 | 161,40 | 161,44 | 155,04 | 155,04 | -4,58% | 8.994,00 |
| 13.10.2025 | 161,10 | 163,98 | 161,10 | 162,48 | 2,84% | 6.293,00 |
| 10.10.2025 | 166,44 | 168,70 | 157,72 | 158,00 | -2,57% | 10.709,00 |
| 09.10.2025 | 164,64 | 164,76 | 164,76 | 162,16 | 1,90% | 937,00 |
| 07.10.2025 | 159,04 | 162,22 | 158,30 | 159,14 | 0,35% | 2.923,00 |
| 06.10.2025 | 160,60 | 162,52 | 156,78 | 158,58 | -0,56% | 9.602,00 |
| 03.10.2025 | 161,50 | 161,92 | 159,30 | 159,48 | -1,05% | 5.255,00 |