128,640€
-3,57%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 133,70 | 134,44 | 128,15 | 128,44 | -3,71% | 16.497,00 |
| 20.02.2025 | 133,15 | 134,85 | 130,96 | 133,39 | -0,13% | 6.631,00 |
| 19.02.2025 | 133,20 | 135,79 | 131,53 | 133,57 | 0,07% | 13.962,00 |
| 18.02.2025 | 133,80 | 137,29 | 132,04 | 133,47 | 0,26% | 11.643,00 |
| 17.02.2025 | 133,16 | 134,58 | 132,52 | 133,12 | 0,62% | 12.978,00 |
| 14.02.2025 | 129,45 | 132,63 | 128,62 | 132,30 | 2,34% | 5.830,00 |
| 13.02.2025 | 125,72 | 130,96 | 124,96 | 129,27 | 2,48% | 8.354,00 |
| 12.02.2025 | 128,30 | 128,95 | 124,76 | 126,14 | -1,50% | 7.431,00 |
| 11.02.2025 | 129,25 | 130,16 | 126,67 | 128,06 | -1,14% | 15.135,00 |
| 10.02.2025 | 125,90 | 130,96 | 124,25 | 129,54 | 3,01% | 17.932,00 |
| 07.02.2025 | 124,20 | 125,85 | 122,28 | 125,75 | 1,41% | 95.909,00 |
| 06.02.2025 | 120,38 | 124,07 | 120,38 | 124,00 | 3,43% | 37.090,00 |
| 05.02.2025 | 114,70 | 119,89 | 113,58 | 119,89 | 4,83% | 12.880,00 |
| 04.02.2025 | 113,87 | 116,96 | 112,25 | 114,37 | 1,02% | 29.784,00 |
| 03.02.2025 | 110,75 | 115,26 | 110,41 | 113,21 | -2,34% | 43.820,00 |
| 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 |
| 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 |