119,040€
-2,49%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 121,86 | 123,22 | 117,16 | 119,11 | -2,73% | 6.038,00 |
| 29.05.2025 | 126,31 | 127,56 | 121,24 | 122,45 | 2,16% | 24.275,00 |
| 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 |
| 01.04.2025 | 99,77 | 101,58 | 98,58 | 101,00 | 0,42% | 7.657,00 |
| 31.03.2025 | 98,21 | 100,58 | 95,91 | 100,58 | -0,28% | 36.178,00 |
| 28.03.2025 | 103,32 | 104,08 | 100,82 | 100,86 | -3,08% | 9.347,00 |
| 27.03.2025 | 103,84 | 105,30 | 103,34 | 104,06 | -1,50% | 3.926,00 |
| 26.03.2025 | 111,22 | 111,46 | 104,90 | 105,64 | -6,00% | 22.903,00 |
| 24.03.2025 | 109,82 | 113,14 | 109,72 | 112,38 | 3,10% | 9.027,00 |
| 21.03.2025 | 109,28 | 109,28 | 107,00 | 109,00 | -0,38% | 11.687,00 |
| 20.03.2025 | 109,46 | 110,66 | 107,58 | 109,42 | 1,62% | 4.311,00 |
| 19.03.2025 | 105,20 | 110,08 | 105,20 | 107,68 | 2,51% | 9.662,00 |
| 18.03.2025 | 109,56 | 110,08 | 105,04 | 105,04 | -3,99% | 10.060,00 |
| 17.03.2025 | 111,10 | 113,40 | 108,20 | 109,40 | -1,83% | 13.603,00 |
| 15.03.2025 | 108,28 | 111,98 | 107,92 | 111,44 | 4,23% | 16.738,00 |
| 13.03.2025 | 105,76 | 108,28 | 105,18 | 106,92 | 0,47% | 19.696,00 |
| 12.03.2025 | 100,68 | 107,00 | 100,38 | 106,42 | 6,77% | 33.617,00 |
| 11.03.2025 | 99,56 | 102,42 | 96,71 | 99,67 | 0,86% | 20.030,00 |
| 10.03.2025 | 102,90 | 103,00 | 97,40 | 98,82 | -4,32% | 29.481,00 |
| 07.03.2025 | 102,70 | 104,40 | 99,35 | 103,28 | 0,66% | 40.462,00 |
| 06.03.2025 | 108,20 | 108,20 | 102,14 | 102,60 | -6,11% | 39.233,00 |
| 05.03.2025 | 111,66 | 112,00 | 106,50 | 109,28 | 0,07% | 11.793,00 |
| 04.03.2025 | 108,84 | 112,28 | 103,36 | 109,20 | 0,40% | 34.479,00 |
| 03.03.2025 | 120,80 | 120,80 | 107,50 | 108,76 | -9,46% | 45.657,00 |
| 28.02.2025 | 116,00 | 120,12 | 112,00 | 120,12 | 3,68% | 29.400,00 |
| 27.02.2025 | 125,00 | 129,26 | 115,86 | 115,86 | -7,31% | 35.566,00 |
| 26.02.2025 | 123,62 | 126,90 | 122,52 | 125,00 | 0,16% | 14.012,00 |
| 24.02.2025 | 129,38 | 131,60 | 124,80 | 124,80 | -2,99% | 21.835,00 |
| 21.02.2025 | 133,38 | 134,96 | 128,12 | 128,64 | -3,57% | 19.631,00 |
| 20.02.2025 | 133,34 | 134,72 | 131,20 | 133,40 | -0,16% | 5.435,00 |
| 19.02.2025 | 133,10 | 135,64 | 131,80 | 133,62 | 0,71% | 13.048,00 |
| 18.02.2025 | 133,80 | 137,10 | 132,68 | 132,68 | -0,29% | 11.718,00 |
| 17.02.2025 | 133,16 | 134,16 | 132,52 | 133,06 | 0,33% | 12.836,00 |
| 14.02.2025 | 129,30 | 132,62 | 128,76 | 132,62 | 2,82% | 5.830,00 |
| 13.02.2025 | 125,40 | 130,06 | 125,12 | 128,98 | 1,93% | 8.391,00 |
| 12.02.2025 | 128,48 | 128,74 | 124,78 | 126,54 | -1,26% | 7.271,00 |
| 11.02.2025 | 129,24 | 129,82 | 127,26 | 128,16 | -0,99% | 15.045,00 |
| 10.02.2025 | 126,00 | 130,88 | 124,60 | 129,44 | 3,52% | 18.507,00 |
| 07.02.2025 | 124,40 | 125,30 | 122,38 | 125,04 | 1,13% | 95.857,00 |
| 06.02.2025 | 120,56 | 123,64 | 120,56 | 123,64 | 3,79% | 36.742,00 |
| 05.02.2025 | 114,90 | 119,58 | 113,80 | 119,12 | 4,22% | 12.525,00 |
| 04.02.2025 | 113,80 | 116,06 | 112,36 | 114,30 | 0,26% | 29.500,00 |
| 03.02.2025 | 111,00 | 115,00 | 110,50 | 114,00 | -1,66% | 45.227,00 |
| 31.01.2025 | 118,72 | 122,64 | 114,96 | 115,92 | -3,21% | 78.937,00 |
| 30.01.2025 | 118,46 | 119,76 | 113,40 | 119,76 | 1,01% | 22.386,00 |
| 29.01.2025 | 124,80 | 126,90 | 115,42 | 118,56 | -3,25% | 63.778,00 |
| 28.01.2025 | 118,50 | 123,18 | 111,54 | 122,54 | -2,06% | 59.827,00 |
| 27.01.2025 | 125,12 | 125,12 | 125,12 | 125,12 | -7,88% | - |
| 24.01.2025 | 140,20 | 142,18 | 135,34 | 135,82 | -3,36% | 7.373,00 |
| 23.01.2025 | 139,40 | 140,86 | 138,54 | 140,54 | -0,51% | 6.302,00 |
| 22.01.2025 | 137,40 | 141,78 | 137,40 | 141,26 | 4,10% | 16.965,00 |
| 21.01.2025 | 133,70 | 135,86 | 132,50 | 135,70 | 2,11% | 8.860,00 |
| 20.01.2025 | 134,50 | 134,80 | 132,42 | 132,90 | -0,91% | 13.704,00 |
| 17.01.2025 | 130,24 | 134,54 | 130,24 | 134,12 | 2,12% | 9.856,00 |
| 16.01.2025 | 135,90 | 136,00 | 129,98 | 131,34 | -0,53% | 15.375,00 |
| 15.01.2025 | 127,70 | 132,34 | 127,20 | 132,04 | 4,05% | 13.700,00 |
| 14.01.2025 | 131,90 | 132,90 | 126,50 | 126,90 | -2,61% | 12.897,00 |
| 13.01.2025 | 131,48 | 131,48 | 126,78 | 130,30 | -1,62% | 15.388,00 |
| 10.01.2025 | 135,38 | 135,38 | 131,16 | 132,44 | -2,26% | 9.286,00 |
| 09.01.2025 | 135,02 | 135,88 | 133,42 | 135,50 | -0,15% | 6.741,00 |
| 08.01.2025 | 137,80 | 139,30 | 134,00 | 135,70 | -0,15% | 17.668,00 |
| 07.01.2025 | 143,78 | 147,70 | 135,52 | 135,90 | -5,51% | 27.426,00 |
| 06.01.2025 | 141,34 | 146,30 | 141,02 | 143,82 | 2,60% | 17.898,00 |