156,510€
0,47%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 154,93 | 157,14 | 154,48 | 156,92 | 0,55% | 7.342,00 |
| 08.04.2026 | 157,38 | 158,50 | 154,26 | 156,06 | 1,56% | 20.582,00 |
| 07.04.2026 | 152,81 | 153,66 | 150,14 | 153,66 | -0,05% | 24.591,00 |
| 02.04.2026 | 148,43 | 153,82 | 147,81 | 153,74 | 1,44% | 8.288,00 |
| 01.04.2026 | 152,10 | 152,86 | 150,84 | 151,56 | 0,68% | 3.663,00 |
| 31.03.2026 | 144,78 | 150,90 | 144,42 | 150,54 | 4,31% | 7.946,00 |
| 30.03.2026 | 145,20 | 147,52 | 143,44 | 144,32 | -0,76% | 7.535,00 |
| 27.03.2026 | 149,88 | 150,10 | 145,18 | 145,42 | -2,72% | 7.020,00 |
| 26.03.2026 | 153,64 | 153,80 | 148,52 | 149,48 | -3,15% | 4.370,00 |
| 25.03.2026 | 152,34 | 156,24 | 152,30 | 154,34 | 1,11% | 6.098,00 |
| 24.03.2026 | 151,64 | 152,68 | 150,34 | 152,64 | 0,99% | 2.421,00 |
| 23.03.2026 | 148,44 | 153,38 | 146,58 | 151,14 | 0,45% | 8.895,00 |
| 20.03.2026 | 154,56 | 154,92 | 148,96 | 150,46 | -2,61% | 4.222,00 |
| 19.03.2026 | 157,20 | 157,20 | 153,68 | 154,50 | -1,82% | 3.086,00 |
| 18.03.2026 | 158,96 | 159,42 | 157,02 | 157,36 | -0,18% | 5.050,00 |
| 17.03.2026 | 159,30 | 160,64 | 157,62 | 157,64 | -0,64% | 5.912,00 |
| 16.03.2026 | 159,64 | 162,88 | 158,00 | 158,66 | 0,60% | 6.555,00 |
| 13.03.2026 | 159,32 | 162,00 | 157,58 | 157,72 | -0,94% | 2.432,00 |
| 12.03.2026 | 159,52 | 160,46 | 157,88 | 159,22 | -0,66% | 6.387,00 |
| 11.03.2026 | 159,28 | 161,72 | 158,98 | 160,28 | 0,70% | 3.341,00 |
| 10.03.2026 | 156,48 | 159,90 | 156,12 | 159,16 | 1,79% | 7.512,00 |
| 09.03.2026 | 151,90 | 157,34 | 151,10 | 156,36 | 2,09% | 7.949,00 |
| 06.03.2026 | 157,22 | 157,74 | 152,56 | 153,16 | -2,88% | 8.362,00 |
| 05.03.2026 | 156,70 | 158,74 | 153,88 | 157,70 | 0,24% | 3.159,00 |
| 04.03.2026 | 153,14 | 158,72 | 153,14 | 157,32 | 1,47% | 11.498,00 |
| 03.03.2026 | 153,82 | 155,66 | 151,88 | 155,04 | -0,74% | 10.445,00 |
| 02.03.2026 | 150,00 | 156,66 | 147,62 | 156,20 | 4,43% | 12.353,00 |
| 27.02.2026 | 157,22 | 158,00 | 149,56 | 149,58 | -4,51% | 18.228,00 |
| 26.02.2026 | 166,60 | 168,64 | 156,40 | 156,64 | -5,81% | 24.762,00 |
| 25.02.2026 | 163,98 | 167,24 | 163,80 | 166,30 | 1,43% | 13.797,00 |
| 24.02.2026 | 163,46 | 164,26 | 159,28 | 163,96 | 1,21% | 7.026,00 |
| 23.02.2026 | 159,02 | 164,24 | 159,02 | 162,00 | 0,62% | 6.761,00 |
| 20.02.2026 | 159,84 | 161,40 | 158,20 | 161,00 | 1,12% | 9.627,00 |
| 19.02.2026 | 159,90 | 160,38 | 157,96 | 159,22 | -0,28% | 2.288,00 |
| 18.02.2026 | 157,92 | 160,92 | 157,76 | 159,66 | 2,49% | 11.873,00 |
| 17.02.2026 | 153,16 | 157,82 | 152,00 | 155,78 | 0,92% | 5.966,00 |
| 16.02.2026 | 153,72 | 155,74 | 153,72 | 154,36 | 0,38% | 9.988,00 |
| 13.02.2026 | 157,02 | 158,68 | 153,06 | 153,78 | -2,37% | 6.572,00 |
| 12.02.2026 | 160,72 | 162,44 | 157,52 | 157,52 | -1,73% | 6.384,00 |
| 11.02.2026 | 158,54 | 162,50 | 157,74 | 160,30 | 1,14% | 7.780,00 |
| 10.02.2026 | 159,90 | 161,16 | 158,30 | 158,50 | -0,59% | 5.287,00 |
| 09.02.2026 | 156,54 | 162,40 | 154,26 | 159,44 | 1,50% | 11.415,00 |
| 06.02.2026 | 146,34 | 157,82 | 145,84 | 157,08 | 7,77% | 7.138,00 |
| 05.02.2026 | 150,08 | 151,24 | 145,48 | 145,76 | -1,81% | 7.448,00 |
| 04.02.2026 | 151,98 | 153,78 | 145,78 | 148,44 | -2,69% | 9.667,00 |
| 03.02.2026 | 158,04 | 158,72 | 149,20 | 152,54 | -3,06% | 18.791,00 |
| 02.02.2026 | 156,56 | 161,28 | 156,48 | 157,36 | -2,33% | 10.622,00 |
| 30.01.2026 | 159,16 | 163,48 | 158,30 | 161,12 | 0,36% | 8.959,00 |
| 29.01.2026 | 159,80 | 161,72 | 155,96 | 160,54 | 0,14% | 7.023,00 |
| 28.01.2026 | 159,82 | 161,06 | 159,18 | 160,32 | 2,43% | 8.496,00 |
| 27.01.2026 | 157,76 | 158,76 | 155,70 | 156,52 | -0,28% | 4.314,00 |
| 26.01.2026 | 157,28 | 158,80 | 156,54 | 156,96 | -1,06% | 5.843,00 |
| 23.01.2026 | 157,06 | 160,96 | 156,38 | 158,64 | 0,89% | 8.167,00 |
| 22.01.2026 | 157,08 | 158,64 | 156,66 | 157,24 | 0,23% | 4.417,00 |
| 21.01.2026 | 153,06 | 158,42 | 151,80 | 156,88 | 3,10% | 32.217,00 |
| 20.01.2026 | 155,92 | 156,40 | 152,14 | 152,16 | -2,47% | 11.901,00 |
| 19.01.2026 | 155,30 | 157,64 | 155,26 | 156,02 | -2,92% | 9.698,00 |
| 16.01.2026 | 162,30 | 163,82 | 160,72 | 160,72 | -0,20% | 6.702,00 |
| 15.01.2026 | 158,38 | 163,14 | 157,68 | 161,04 | 2,55% | 10.241,00 |
| 14.01.2026 | 159,40 | 159,40 | 155,36 | 157,04 | -1,44% | 12.654,00 |
| 13.01.2026 | 158,54 | 161,12 | 157,74 | 159,34 | 0,33% | 4.882,00 |
| 12.01.2026 | 156,82 | 160,22 | 156,06 | 158,82 | -0,06% | 9.431,00 |
| 09.01.2026 | 158,86 | 160,40 | 158,48 | 158,92 | 0,06% | 4.665,00 |
| 08.01.2026 | 161,08 | 163,02 | 157,90 | 158,82 | -1,79% | 6.353,00 |
| 07.01.2026 | 160,66 | 163,60 | 159,90 | 161,72 | 0,99% | 9.198,00 |
| 06.01.2026 | 161,14 | 163,96 | 160,02 | 160,14 | 0,07% | 6.293,00 |
| 05.01.2026 | 162,50 | 165,54 | 158,90 | 160,02 | -0,68% | 10.038,00 |
| 02.01.2026 | 160,48 | 164,20 | 160,20 | 161,12 | 0,51% | 10.991,00 |
| 30.12.2025 | 159,38 | 160,32 | 159,38 | 160,30 | 0,29% | 2.859,00 |
| 29.12.2025 | 161,90 | 161,90 | 158,00 | 159,84 | -0,35% | 8.734,00 |
| 23.12.2025 | 155,02 | 160,40 | 154,58 | 160,40 | 2,90% | 2.874,00 |
| 22.12.2025 | 155,60 | 157,10 | 155,44 | 155,88 | 1,06% | 6.902,00 |
| 19.12.2025 | 150,16 | 154,24 | 150,04 | 154,24 | 3,63% | 3.450,00 |
| 18.12.2025 | 146,44 | 150,08 | 146,04 | 148,84 | 1,90% | 5.913,00 |
| 17.12.2025 | 151,20 | 152,04 | 145,04 | 146,06 | -2,85% | 5.536,00 |
| 16.12.2025 | 148,90 | 150,92 | 147,90 | 150,34 | 0,17% | 3.131,00 |
| 15.12.2025 | 150,00 | 151,38 | 149,02 | 150,08 | 0,74% | 2.054,00 |
| 12.12.2025 | 153,94 | 155,60 | 148,88 | 148,98 | -2,79% | 7.086,00 |
| 11.12.2025 | 153,94 | 154,72 | 150,56 | 153,26 | -2,44% | 1.869,00 |
| 10.12.2025 | 158,60 | 159,54 | 156,56 | 157,10 | -0,92% | 2.022,00 |
| 09.12.2025 | 162,52 | 163,18 | 158,22 | 158,56 | 0,03% | 6.106,00 |
| 08.12.2025 | 157,20 | 161,14 | 156,18 | 158,52 | 1,56% | 2.236,00 |
| 05.12.2025 | 157,98 | 158,58 | 155,90 | 156,08 | -0,75% | 6.405,00 |
| 04.12.2025 | 154,74 | 157,68 | 154,28 | 157,26 | 2,18% | 1.439,00 |
| 03.12.2025 | 156,20 | 157,52 | 153,90 | 153,90 | -1,51% | 1.113,00 |
| 02.12.2025 | 154,20 | 159,54 | 154,20 | 156,26 | 1,22% | 1.906,00 |
| 01.12.2025 | 150,80 | 155,04 | 149,00 | 154,38 | 1,30% | 8.287,00 |
| 28.11.2025 | 155,60 | 156,48 | 152,18 | 152,40 | -1,31% | 5.043,00 |
| 27.11.2025 | 155,02 | 155,48 | 154,18 | 154,42 | -0,77% | 6.195,00 |
| 26.11.2025 | 153,62 | 158,04 | 151,00 | 155,62 | 1,16% | 5.935,00 |
| 25.11.2025 | 155,46 | 155,46 | 146,70 | 153,84 | -2,47% | 16.689,00 |
| 24.11.2025 | 156,80 | 158,96 | 153,96 | 157,74 | 1,56% | 7.936,00 |
| 21.11.2025 | 156,80 | 159,46 | 150,50 | 155,32 | -1,25% | 28.066,00 |
| 20.11.2025 | 170,60 | 172,48 | 156,46 | 157,28 | -2,82% | 22.893,00 |
| 19.11.2025 | 156,14 | 162,48 | 156,14 | 161,84 | 2,76% | 10.391,00 |
| 18.11.2025 | 158,80 | 160,26 | 154,86 | 157,50 | -1,20% | 17.420,00 |
| 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 |