194,680€
-0,35%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 195,17 | 196,61 | 193,88 | 194,70 | -0,32% | 5.996,00 |
| 13.08.2026 | 194,72 | 197,13 | 193,42 | 195,32 | 0,71% | 13.254,00 |
| 12.08.2026 | 189,25 | 194,96 | 188,88 | 193,94 | 2,80% | 18.063,00 |
| 11.08.2026 | 189,74 | 192,62 | 187,52 | 188,66 | 0,08% | 8.684,00 |
| 10.08.2026 | 194,69 | 195,12 | 187,66 | 188,50 | -2,67% | 12.530,00 |
| 07.08.2026 | 190,04 | 194,51 | 189,98 | 193,68 | 2,04% | 13.153,00 |
| 06.08.2026 | 190,58 | 193,76 | 188,64 | 189,81 | 0,07% | 20.043,00 |
| 05.08.2026 | 188,39 | 192,30 | 185,88 | 189,68 | 3,21% | 13.631,00 |
| 04.08.2026 | 180,61 | 184,82 | 180,19 | 183,78 | 2,35% | 21.160,00 |
| 03.08.2026 | 175,11 | 181,41 | 170,93 | 179,56 | 3,12% | 20.455,00 |
| 31.07.2026 | 172,51 | 175,10 | 169,74 | 174,12 | 2,84% | 5.736,00 |
| 30.07.2026 | 167,33 | 171,22 | 166,20 | 169,31 | 1,88% | 14.440,00 |
| 29.07.2026 | 171,27 | 174,05 | 165,98 | 166,18 | -4,13% | 18.175,00 |
| 28.07.2026 | 169,89 | 174,28 | 169,50 | 173,34 | 0,27% | 10.476,00 |
| 27.07.2026 | 183,43 | 183,86 | 171,88 | 172,88 | -5,08% | 9.656,00 |
| 24.07.2026 | 181,99 | 186,11 | 180,16 | 182,13 | -0,72% | 10.165,00 |
| 23.07.2026 | 185,15 | 185,66 | 181,18 | 183,46 | -1,30% | 10.728,00 |
| 22.07.2026 | 180,09 | 187,90 | 179,26 | 185,87 | 2,28% | 21.761,00 |
| 21.07.2026 | 179,16 | 182,74 | 178,73 | 181,73 | 2,03% | 14.461,00 |
| 20.07.2026 | 177,18 | 181,94 | 177,16 | 178,11 | 0,50% | 7.172,00 |
| 17.07.2026 | 176,66 | 180,70 | 173,20 | 177,22 | -2,06% | 9.264,00 |
| 16.07.2026 | 184,27 | 184,45 | 179,96 | 180,94 | -2,37% | 13.593,00 |
| 15.07.2026 | 185,89 | 186,96 | 179,41 | 185,34 | -0,01% | 29.904,00 |
| 14.07.2026 | 180,01 | 186,07 | 178,00 | 185,36 | 3,67% | 15.495,00 |
| 13.07.2026 | 182,12 | 184,24 | 178,60 | 178,80 | -3,25% | 17.584,00 |
| 10.07.2026 | 176,91 | 184,80 | 175,86 | 184,80 | 4,15% | 12.585,00 |
| 09.07.2026 | 178,89 | 180,50 | 173,98 | 177,44 | -0,77% | 14.142,00 |
| 08.07.2026 | 171,46 | 179,50 | 168,94 | 178,82 | 3,64% | 12.314,00 |
| 07.07.2026 | 169,71 | 173,64 | 166,68 | 172,54 | 0,91% | 10.194,00 |
| 06.07.2026 | 170,53 | 172,90 | 169,88 | 170,98 | -0,50% | 7.180,00 |
| 03.07.2026 | 172,20 | 172,62 | 171,02 | 171,84 | 0,99% | 5.567,00 |
| 02.07.2026 | 173,80 | 174,76 | 168,30 | 170,16 | -2,00% | 9.511,00 |
| 01.07.2026 | 173,84 | 175,60 | 169,88 | 173,64 | -0,74% | 15.224,00 |
| 30.06.2026 | 171,71 | 175,60 | 170,84 | 174,93 | 2,49% | 10.115,00 |
| 29.06.2026 | 170,75 | 172,00 | 166,39 | 170,68 | 1,23% | 13.921,00 |
| 26.06.2026 | 169,17 | 171,68 | 167,44 | 168,60 | -2,07% | 19.496,00 |
| 25.06.2026 | 176,54 | 177,94 | 169,14 | 172,16 | -1,88% | 18.234,00 |
| 24.06.2026 | 177,15 | 177,86 | 173,14 | 175,46 | -0,20% | 4.583,00 |
| 23.06.2026 | 179,25 | 179,31 | 175,60 | 175,82 | -3,79% | 22.238,00 |
| 22.06.2026 | 182,54 | 187,14 | 181,90 | 182,74 | 0,54% | 12.311,00 |
| 19.06.2026 | 181,53 | 183,18 | 181,40 | 181,76 | -1,24% | 16.807,00 |
| 18.06.2026 | 179,06 | 184,44 | 178,66 | 184,04 | 3,31% | 18.704,00 |
| 17.06.2026 | 179,64 | 180,37 | 177,08 | 178,14 | -0,27% | 10.722,00 |
| 16.06.2026 | 182,41 | 183,08 | 178,63 | 178,63 | -2,61% | 5.607,00 |
| 15.06.2026 | 181,14 | 183,42 | 178,84 | 183,42 | 3,45% | 13.115,00 |
| 12.06.2026 | 176,99 | 178,84 | 173,67 | 177,30 | 0,27% | 11.465,00 |
| 11.06.2026 | 174,83 | 177,58 | 173,26 | 176,82 | 1,78% | 15.583,00 |
| 10.06.2026 | 178,11 | 179,12 | 173,22 | 173,73 | -3,60% | 15.743,00 |
| 09.06.2026 | 181,75 | 182,68 | 172,92 | 180,21 | -0,43% | 11.300,00 |
| 08.06.2026 | 178,28 | 182,68 | 178,28 | 180,98 | 1,16% | 13.411,00 |
| 05.06.2026 | 185,33 | 186,00 | 177,50 | 178,90 | -5,08% | 19.356,00 |
| 04.06.2026 | 185,30 | 190,80 | 181,38 | 188,48 | 1,79% | 12.484,00 |
| 03.06.2026 | 191,52 | 193,17 | 185,02 | 185,16 | -3,37% | 15.913,00 |
| 02.06.2026 | 193,25 | 199,47 | 190,30 | 191,62 | -0,64% | 18.824,00 |
| 01.06.2026 | 185,67 | 193,30 | 183,82 | 192,85 | 6,22% | 31.953,00 |
| 29.05.2026 | 184,75 | 186,66 | 181,40 | 181,56 | -1,30% | 9.047,00 |
| 28.05.2026 | 181,82 | 184,96 | 180,70 | 183,96 | 0,61% | 7.760,00 |
| 27.05.2026 | 183,92 | 186,07 | 179,64 | 182,84 | -0,99% | 16.395,00 |
| 26.05.2026 | 186,82 | 187,73 | 182,40 | 184,66 | -2,24% | 13.735,00 |
| 25.05.2026 | 188,17 | 189,40 | 187,81 | 188,90 | 1,81% | 14.850,00 |
| 22.05.2026 | 189,81 | 190,96 | 185,14 | 185,54 | -1,79% | 18.520,00 |
| 21.05.2026 | 191,58 | 196,32 | 188,08 | 188,92 | -1,68% | 24.965,00 |
| 20.05.2026 | 191,58 | 194,21 | 190,26 | 192,14 | 1,06% | 14.601,00 |
| 19.05.2026 | 189,60 | 193,36 | 187,82 | 190,12 | -0,26% | 25.571,00 |
| 18.05.2026 | 192,14 | 197,92 | 187,74 | 190,62 | -1,68% | 19.685,00 |
| 15.05.2026 | 197,83 | 200,83 | 193,12 | 193,88 | -3,90% | 14.048,00 |
| 14.05.2026 | 197,75 | 202,55 | 195,80 | 201,75 | 4,57% | 40.844,00 |
| 13.05.2026 | 190,95 | 194,49 | 189,26 | 192,93 | 2,58% | 35.575,00 |
| 12.05.2026 | 185,52 | 190,62 | 183,36 | 188,08 | 0,97% | 18.987,00 |
| 11.05.2026 | 182,53 | 188,71 | 180,96 | 186,27 | 1,98% | 26.608,00 |
| 08.05.2026 | 181,36 | 184,86 | 180,86 | 182,66 | 1,38% | 19.894,00 |
| 07.05.2026 | 176,73 | 182,01 | 175,42 | 180,18 | 1,82% | 19.995,00 |
| 06.05.2026 | 167,27 | 177,26 | 167,18 | 176,96 | 5,35% | 24.077,00 |
| 05.05.2026 | 170,09 | 171,18 | 167,60 | 167,98 | -1,06% | 12.977,00 |
| 04.05.2026 | 170,23 | 172,16 | 166,58 | 169,78 | -0,19% | 25.919,00 |
| 30.04.2026 | 177,88 | 180,56 | 169,78 | 170,10 | -4,91% | 32.956,00 |
| 29.04.2026 | 182,81 | 183,29 | 177,82 | 178,88 | -1,69% | 17.614,00 |
| 28.04.2026 | 184,32 | 184,70 | 178,07 | 181,96 | -1,55% | 36.198,00 |
| 27.04.2026 | 178,53 | 184,96 | 176,70 | 184,82 | 4,02% | 50.350,00 |
| 24.04.2026 | 171,08 | 180,02 | 170,38 | 177,68 | 4,04% | 27.994,00 |
| 23.04.2026 | 172,21 | 174,30 | 169,04 | 170,78 | -1,24% | 15.902,00 |
| 22.04.2026 | 171,28 | 172,94 | 168,08 | 172,92 | 1,43% | 13.631,00 |
| 21.04.2026 | 171,32 | 172,60 | 169,76 | 170,48 | -0,58% | 9.463,00 |
| 20.04.2026 | 168,94 | 171,52 | 168,10 | 171,48 | 0,18% | 15.247,00 |
| 17.04.2026 | 168,03 | 171,40 | 167,87 | 171,18 | 1,71% | 13.298,00 |
| 16.04.2026 | 169,17 | 169,70 | 166,28 | 168,30 | -0,14% | 21.973,00 |
| 15.04.2026 | 165,45 | 169,76 | 165,34 | 168,54 | 1,18% | 15.901,00 |
| 14.04.2026 | 160,86 | 166,64 | 160,67 | 166,58 | 3,53% | 57.354,00 |
| 13.04.2026 | 158,67 | 161,96 | 158,63 | 160,90 | 0,24% | 21.346,00 |
| 10.04.2026 | 156,74 | 161,84 | 155,96 | 160,52 | 2,18% | 18.421,00 |
| 09.04.2026 | 154,93 | 157,22 | 154,48 | 157,10 | 0,67% | 8.160,00 |
| 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 |