100,860€
-3,08%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 103,29 | 104,48 | 100,74 | 100,83 | -2,48% | 8.662,00 |
| 27.03.2025 | 103,91 | 106,08 | 102,61 | 103,39 | -2,06% | 3.627,00 |
| 26.03.2025 | 111,24 | 111,58 | 104,84 | 105,56 | -6,07% | 22.786,00 |
| 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 |
| 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 |