153,090€
0,76%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 152,31 | 153,53 | 152,22 | 153,10 | 0,76% | 1.425,00 |
| 26.09.2025 | 151,60 | 153,18 | 149,71 | 151,94 | 0,01% | 1.528,00 |
| 25.09.2025 | 150,70 | 154,40 | 148,10 | 151,92 | 0,68% | 3.195,00 |
| 24.09.2025 | 151,06 | 153,22 | 149,40 | 150,90 | -0,17% | 2.097,00 |
| 23.09.2025 | 154,93 | 155,51 | 150,05 | 151,16 | -2,73% | 2.932,00 |
| 22.09.2025 | 150,04 | 156,52 | 148,32 | 155,40 | 3,46% | 6.992,00 |
| 19.09.2025 | 149,55 | 151,38 | 148,91 | 150,20 | 0,21% | 2.120,00 |
| 18.09.2025 | 145,74 | 150,22 | 145,32 | 149,88 | 4,04% | 3.337,00 |
| 17.09.2025 | 147,68 | 148,63 | 141,91 | 144,06 | -2,32% | 8.632,00 |
| 16.09.2025 | 150,85 | 150,85 | 147,05 | 147,48 | -2,21% | 4.639,00 |
| 15.09.2025 | 151,61 | 151,95 | 146,93 | 150,82 | -0,38% | 4.979,00 |
| 12.09.2025 | 151,19 | 152,34 | 150,63 | 151,40 | 0,29% | 3.503,00 |
| 11.09.2025 | 152,16 | 153,74 | 150,50 | 150,96 | -0,21% | 3.187,00 |
| 10.09.2025 | 148,50 | 152,86 | 147,34 | 151,28 | 3,97% | 9.080,00 |
| 09.09.2025 | 143,53 | 145,97 | 142,18 | 145,50 | 1,69% | 3.229,00 |
| 08.09.2025 | 141,88 | 145,49 | 141,88 | 143,08 | 0,53% | 8.609,00 |
| 05.09.2025 | 146,39 | 146,82 | 139,79 | 142,32 | -2,99% | 15.862,00 |
| 04.09.2025 | 146,37 | 147,62 | 145,50 | 146,70 | 0,84% | 906,00 |
| 03.09.2025 | 145,72 | 147,81 | 144,85 | 145,48 | -0,63% | 4.343,00 |
| 02.09.2025 | 148,13 | 148,47 | 143,57 | 146,40 | -1,59% | 13.938,00 |
| 01.09.2025 | 148,25 | 149,67 | 146,23 | 148,76 | 0,09% | 9.825,00 |
| 29.08.2025 | 153,95 | 154,40 | 148,03 | 148,62 | -3,63% | 5.910,00 |
| 28.08.2025 | 151,78 | 158,26 | 151,11 | 154,22 | -1,12% | 8.918,00 |
| 25.08.2025 | 152,62 | 156,38 | 151,68 | 155,96 | 2,78% | 10.242,00 |
| 22.08.2025 | 149,16 | 151,96 | 147,50 | 151,74 | 0,68% | 9.945,00 |
| 21.08.2025 | 150,68 | 151,72 | 149,34 | 150,72 | 0,56% | 9.835,00 |
| 20.08.2025 | 149,90 | 151,48 | 144,82 | 149,88 | -0,65% | 9.689,00 |
| 19.08.2025 | 155,30 | 156,50 | 150,86 | 150,86 | -3,39% | 6.410,00 |
| 18.08.2025 | 154,36 | 156,42 | 153,54 | 156,16 | 1,95% | 8.265,00 |
| 17.08.2025 | 155,82 | 156,18 | 152,22 | 153,18 | -1,95% | 1.624,00 |
| 14.08.2025 | 154,60 | 156,62 | 154,40 | 156,22 | 0,76% | 1.311,00 |
| 13.08.2025 | 156,54 | 156,70 | 153,36 | 155,04 | -0,88% | 3.534,00 |
| 12.08.2025 | 156,98 | 158,32 | 153,80 | 156,42 | -0,27% | 4.983,00 |
| 08.08.2025 | 155,72 | 157,20 | 154,96 | 156,84 | 1,59% | 3.760,00 |
| 07.08.2025 | 154,78 | 157,86 | 153,70 | 154,38 | 0,23% | 7.465,00 |
| 06.08.2025 | 154,70 | 154,70 | 151,44 | 154,02 | 0,03% | 4.854,00 |
| 05.08.2025 | 156,40 | 157,20 | 152,30 | 153,98 | -0,85% | 10.734,00 |
| 04.08.2025 | 149,94 | 155,30 | 149,94 | 155,30 | 3,34% | 3.557,00 |
| 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 |