177,300€
0,15%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |