163,740€
2,03%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 162,90 | 164,06 | 162,85 | 163,77 | 2,05% | 664,00 |
| 24.10.2025 | 157,38 | 161,21 | 157,11 | 160,48 | 2,36% | 5.666,00 |
| 23.10.2025 | 155,64 | 157,55 | 154,35 | 156,78 | 1,15% | 2.540,00 |
| 22.10.2025 | 156,17 | 158,22 | 152,29 | 155,00 | -0,77% | 1.853,00 |
| 21.10.2025 | 157,04 | 157,92 | 154,82 | 156,20 | -0,55% | 3.247,00 |
| 20.10.2025 | 158,08 | 158,85 | 156,03 | 157,06 | 0,04% | 14.126,00 |
| 17.10.2025 | 153,40 | 157,76 | 150,56 | 157,00 | 1,45% | 12.353,00 |
| 16.10.2025 | 156,00 | 157,02 | 154,08 | 154,76 | 0,74% | 4.402,00 |
| 15.10.2025 | 157,36 | 159,46 | 152,80 | 153,62 | -0,92% | 4.773,00 |
| 14.10.2025 | 161,40 | 161,44 | 155,04 | 155,04 | -4,58% | 8.994,00 |
| 13.10.2025 | 161,10 | 163,98 | 161,10 | 162,48 | 2,84% | 6.293,00 |
| 10.10.2025 | 166,44 | 168,70 | 157,72 | 158,00 | -2,57% | 10.709,00 |
| 09.10.2025 | 164,64 | 164,76 | 164,76 | 162,16 | 1,90% | 937,00 |
| 07.10.2025 | 159,04 | 162,22 | 158,30 | 159,14 | 0,35% | 2.923,00 |
| 06.10.2025 | 160,60 | 162,52 | 156,78 | 158,58 | -0,56% | 9.601,00 |
| 03.10.2025 | 161,50 | 161,92 | 159,30 | 159,48 | -1,05% | 5.255,00 |
| 02.10.2025 | 160,28 | 162,66 | 159,78 | 161,18 | 1,09% | 4.716,00 |
| 01.10.2025 | 158,06 | 160,02 | 156,54 | 159,44 | 1,09% | 7.073,00 |
| 30.09.2025 | 154,78 | 159,38 | 153,88 | 157,72 | 1,77% | 9.525,00 |
| 29.09.2025 | 152,50 | 156,56 | 152,14 | 154,98 | 2,00% | 7.925,00 |
| 26.09.2025 | 151,40 | 153,08 | 150,12 | 151,94 | 0,01% | 1.498,00 |
| 25.09.2025 | 150,74 | 154,00 | 148,66 | 151,92 | 0,68% | 3.211,00 |
| 24.09.2025 | 151,06 | 152,78 | 149,72 | 150,90 | -0,17% | 2.100,00 |
| 23.09.2025 | 155,02 | 155,52 | 150,64 | 151,16 | -2,73% | 4.898,00 |
| 22.09.2025 | 150,02 | 156,18 | 148,66 | 155,40 | 3,46% | 7.035,00 |
| 19.09.2025 | 149,30 | 151,12 | 148,88 | 150,20 | 0,21% | 2.128,00 |
| 18.09.2025 | 145,22 | 150,00 | 145,22 | 149,88 | 4,04% | 3.337,00 |
| 17.09.2025 | 147,52 | 148,36 | 141,98 | 144,06 | -2,32% | 8.700,00 |
| 16.09.2025 | 151,20 | 151,20 | 147,34 | 147,48 | -2,21% | 4.641,00 |
| 15.09.2025 | 151,32 | 151,90 | 147,00 | 150,82 | -0,38% | 5.199,00 |
| 12.09.2025 | 151,02 | 152,08 | 151,02 | 151,40 | 0,29% | 3.520,00 |
| 11.09.2025 | 151,62 | 153,20 | 150,96 | 150,96 | -0,21% | 3.256,00 |
| 10.09.2025 | 148,40 | 152,46 | 147,80 | 151,28 | 3,97% | 9.215,00 |
| 09.09.2025 | 143,22 | 145,50 | 142,76 | 145,50 | 1,69% | 3.218,00 |
| 08.09.2025 | 142,20 | 145,12 | 141,90 | 143,08 | 0,53% | 8.643,00 |
| 05.09.2025 | 146,70 | 146,70 | 139,76 | 142,32 | -2,99% | 16.244,00 |
| 04.09.2025 | 146,24 | 147,42 | 145,80 | 146,70 | 0,84% | 927,00 |
| 03.09.2025 | 145,72 | 147,64 | 144,96 | 145,48 | -0,63% | 4.311,00 |
| 02.09.2025 | 148,00 | 148,30 | 143,58 | 146,40 | -1,59% | 13.631,00 |
| 01.09.2025 | 148,70 | 149,34 | 146,84 | 148,76 | 0,09% | 10.027,00 |
| 29.08.2025 | 154,14 | 154,36 | 148,10 | 148,62 | -3,63% | 6.338,00 |
| 28.08.2025 | 152,00 | 157,00 | 151,10 | 154,22 | -1,28% | 10.420,00 |
| 27.08.2025 | 154,86 | 158,12 | 153,76 | 156,22 | 0,17% | 9.230,00 |
| 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 |