190,520€
-1,69%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 195,10 | 195,16 | 189,94 | 190,52 | -1,69% | 11.932,00 |
| 15.10.2026 | 194,71 | 195,73 | 189,76 | 193,80 | -2,37% | 15.529,00 |
| 14.10.2026 | 203,77 | 205,10 | 196,98 | 198,50 | -2,60% | 8.718,00 |
| 13.10.2026 | 200,70 | 203,80 | 199,48 | 203,80 | 0,30% | 2.409,00 |
| 12.10.2026 | 205,55 | 205,55 | 201,55 | 203,20 | -0,85% | 4.950,00 |
| 09.10.2026 | 207,25 | 209,80 | 204,85 | 204,95 | -0,27% | 7.858,00 |
| 08.10.2026 | 211,80 | 211,80 | 205,05 | 205,50 | -3,27% | 7.197,00 |
| 07.10.2026 | 214,10 | 214,55 | 211,25 | 212,45 | 0,02% | 7.112,00 |
| 06.10.2026 | 213,95 | 216,00 | 212,40 | 212,40 | 2,16% | 19.465,00 |
| 02.10.2026 | 205,95 | 211,00 | 205,70 | 207,90 | 1,19% | 15.710,00 |
| 01.10.2026 | 203,45 | 206,65 | 202,50 | 205,45 | 1,36% | 10.080,00 |
| 30.09.2026 | 201,25 | 204,50 | 200,25 | 202,70 | 1,20% | 8.494,00 |
| 29.09.2026 | 200,95 | 205,20 | 200,30 | 200,30 | -0,42% | 18.997,00 |
| 28.09.2026 | 196,86 | 205,00 | 195,96 | 201,15 | 1,70% | 13.675,00 |
| 25.09.2026 | 197,50 | 198,82 | 196,16 | 197,78 | 0,12% | 13.325,00 |
| 24.09.2026 | 197,56 | 197,56 | 194,92 | 197,54 | -0,05% | 2.838,00 |
| 23.09.2026 | 200,05 | 201,05 | 196,88 | 197,64 | -1,57% | 7.209,00 |
| 22.09.2026 | 197,22 | 201,00 | 197,12 | 200,80 | 1,22% | 11.557,00 |
| 21.09.2026 | 194,30 | 199,08 | 193,56 | 198,38 | 3,68% | 4.417,00 |
| 18.09.2026 | 192,02 | 193,38 | 191,06 | 191,34 | 0,09% | 2.218,00 |
| 17.09.2026 | 188,16 | 191,50 | 187,62 | 191,16 | 2,69% | 4.646,00 |
| 16.09.2026 | 184,62 | 187,86 | 184,62 | 186,16 | 1,22% | 2.411,00 |
| 15.09.2026 | 183,66 | 185,16 | 183,06 | 183,92 | 0,61% | 2.003,00 |
| 14.09.2026 | 185,56 | 185,78 | 181,24 | 182,80 | -3,00% | 8.831,00 |
| 11.09.2026 | 188,20 | 191,00 | 188,20 | 188,46 | 0,16% | 2.303,00 |
| 10.09.2026 | 192,12 | 192,12 | 187,18 | 188,16 | -2,14% | 5.304,00 |
| 09.09.2026 | 194,30 | 194,56 | 192,12 | 192,28 | -0,78% | 2.173,00 |
| 08.09.2026 | 199,94 | 200,20 | 193,44 | 193,80 | -2,84% | 11.153,00 |
| 07.09.2026 | 198,28 | 201,20 | 198,22 | 199,46 | 0,43% | 16.804,00 |
| 04.09.2026 | 198,06 | 202,00 | 197,44 | 198,60 | 1,02% | 20.592,00 |
| 03.09.2026 | 194,14 | 197,86 | 192,50 | 196,60 | 1,55% | 5.199,00 |
| 02.09.2026 | 187,82 | 196,48 | 187,00 | 193,60 | 3,37% | 11.295,00 |
| 01.09.2026 | 189,74 | 190,20 | 185,92 | 187,28 | -1,41% | 2.312,00 |
| 31.08.2026 | 188,74 | 190,00 | 186,50 | 189,96 | 0,95% | 8.514,00 |
| 28.08.2026 | 194,44 | 196,88 | 187,30 | 188,18 | -3,82% | 13.258,00 |
| 27.08.2026 | 189,20 | 197,76 | 187,82 | 195,66 | 8,65% | 27.612,00 |
| 26.08.2026 | 183,32 | 183,42 | 179,82 | 180,08 | -1,27% | 10.648,00 |
| 25.08.2026 | 180,16 | 183,42 | 180,14 | 182,40 | 1,97% | 5.057,00 |
| 24.08.2026 | 184,40 | 184,66 | 178,20 | 178,88 | -2,79% | 10.610,00 |
| 21.08.2026 | 186,20 | 187,10 | 182,24 | 184,02 | -0,72% | 4.879,00 |
| 20.08.2026 | 187,68 | 187,96 | 184,92 | 185,36 | -0,32% | 3.686,00 |
| 19.08.2026 | 189,16 | 190,54 | 185,96 | 185,96 | -1,89% | 2.421,00 |
| 18.08.2026 | 192,30 | 192,48 | 189,08 | 189,54 | -2,55% | 7.188,00 |
| 17.08.2026 | 194,72 | 196,54 | 194,34 | 194,50 | -0,02% | 4.686,00 |
| 14.08.2026 | 195,20 | 196,32 | 194,10 | 194,54 | -0,42% | 3.725,00 |
| 13.08.2026 | 194,98 | 196,90 | 193,50 | 195,36 | 0,73% | 4.128,00 |
| 12.08.2026 | 188,98 | 194,84 | 188,90 | 193,94 | 2,80% | 7.327,00 |
| 11.08.2026 | 189,84 | 192,20 | 187,80 | 188,66 | 0,11% | 2.942,00 |
| 10.08.2026 | 194,56 | 195,06 | 187,84 | 188,46 | -2,50% | 5.881,00 |
| 07.08.2026 | 190,12 | 194,44 | 189,88 | 193,30 | 1,53% | 6.487,00 |
| 06.08.2026 | 190,46 | 193,56 | 188,66 | 190,38 | 0,01% | 12.090,00 |
| 05.08.2026 | 187,90 | 192,22 | 185,94 | 190,36 | 3,51% | 11.151,00 |
| 04.08.2026 | 180,20 | 184,70 | 180,00 | 183,90 | 2,60% | 11.167,00 |
| 03.08.2026 | 175,20 | 181,34 | 171,84 | 179,24 | 2,46% | 9.200,00 |
| 31.07.2026 | 172,60 | 174,94 | 169,92 | 174,94 | 3,54% | 3.328,00 |
| 30.07.2026 | 166,74 | 171,12 | 166,34 | 168,96 | 1,72% | 6.149,00 |
| 29.07.2026 | 171,94 | 173,90 | 166,08 | 166,10 | -4,18% | 6.193,00 |
| 28.07.2026 | 170,60 | 174,08 | 169,76 | 173,34 | 0,14% | 5.163,00 |
| 27.07.2026 | 183,10 | 183,82 | 171,92 | 173,10 | -4,83% | 4.190,00 |
| 24.07.2026 | 181,96 | 186,06 | 180,30 | 181,88 | -0,64% | 3.022,00 |
| 23.07.2026 | 185,70 | 185,70 | 181,84 | 183,06 | -1,47% | 3.705,00 |
| 22.07.2026 | 180,40 | 187,80 | 179,30 | 185,80 | 2,03% | 10.234,00 |
| 21.07.2026 | 178,80 | 182,76 | 178,80 | 182,10 | 2,26% | 6.576,00 |
| 20.07.2026 | 177,22 | 181,68 | 177,02 | 178,08 | 0,09% | 2.391,00 |
| 17.07.2026 | 176,64 | 180,56 | 173,68 | 177,92 | -1,67% | 3.868,00 |
| 16.07.2026 | 184,52 | 184,52 | 180,08 | 180,94 | -2,36% | 8.144,00 |
| 15.07.2026 | 185,50 | 186,70 | 180,38 | 185,32 | -0,02% | 14.166,00 |
| 14.07.2026 | 180,10 | 186,00 | 178,40 | 185,36 | 3,38% | 8.714,00 |
| 13.07.2026 | 181,14 | 184,10 | 178,82 | 179,30 | -2,80% | 7.190,00 |
| 10.07.2026 | 177,48 | 184,62 | 175,88 | 184,46 | 3,75% | 10.902,00 |
| 09.07.2026 | 178,38 | 180,38 | 174,08 | 177,80 | -0,57% | 6.969,00 |
| 08.07.2026 | 172,00 | 179,14 | 169,32 | 178,82 | 3,84% | 6.774,00 |
| 07.07.2026 | 169,10 | 173,52 | 166,78 | 172,20 | 0,73% | 4.615,00 |
| 06.07.2026 | 170,00 | 172,62 | 169,92 | 170,96 | -0,56% | 2.628,00 |
| 03.07.2026 | 171,20 | 172,52 | 171,00 | 171,92 | 0,92% | 2.586,00 |
| 02.07.2026 | 173,90 | 174,34 | 168,36 | 170,36 | -1,88% | 3.972,00 |
| 01.07.2026 | 174,00 | 175,36 | 169,98 | 173,62 | -1,04% | 4.475,00 |
| 30.06.2026 | 171,70 | 175,44 | 170,84 | 175,44 | 2,78% | 3.425,00 |
| 29.06.2026 | 169,48 | 171,72 | 166,50 | 170,70 | 0,53% | 6.761,00 |
| 26.06.2026 | 169,10 | 171,58 | 167,78 | 169,80 | -1,20% | 7.037,00 |
| 25.06.2026 | 176,28 | 177,76 | 169,46 | 171,86 | -1,39% | 10.284,00 |
| 24.06.2026 | 177,56 | 177,78 | 173,30 | 174,28 | -0,99% | 1.500,00 |
| 23.06.2026 | 179,20 | 179,44 | 176,02 | 176,02 | -3,44% | 6.188,00 |
| 22.06.2026 | 182,70 | 187,08 | 182,00 | 182,30 | 0,21% | 7.352,00 |
| 19.06.2026 | 181,34 | 183,14 | 181,30 | 181,92 | -1,15% | 6.647,00 |
| 18.06.2026 | 178,80 | 184,20 | 178,72 | 184,04 | 3,46% | 8.567,00 |
| 17.06.2026 | 179,80 | 180,18 | 177,66 | 177,88 | -0,74% | 2.677,00 |
| 16.06.2026 | 182,78 | 183,02 | 179,20 | 179,20 | -2,09% | 1.425,00 |
| 15.06.2026 | 181,46 | 183,30 | 178,96 | 183,02 | 3,33% | 7.975,00 |
| 12.06.2026 | 178,26 | 178,80 | 175,76 | 177,12 | 0,05% | 3.815,00 |
| 11.06.2026 | 174,62 | 177,12 | 173,70 | 177,04 | 1,58% | 6.891,00 |
| 10.06.2026 | 177,74 | 178,86 | 173,50 | 174,28 | -2,97% | 9.204,00 |
| 09.06.2026 | 181,54 | 182,38 | 172,96 | 179,62 | -0,61% | 5.729,00 |
| 08.06.2026 | 178,88 | 182,48 | 178,00 | 180,72 | 1,02% | 5.492,00 |
| 05.06.2026 | 185,62 | 185,82 | 177,76 | 178,90 | -5,08% | 10.632,00 |
| 04.06.2026 | 185,00 | 190,72 | 181,42 | 188,48 | 1,61% | 5.733,00 |
| 03.06.2026 | 191,58 | 193,08 | 184,98 | 185,50 | -3,01% | 8.707,00 |
| 02.06.2026 | 193,32 | 199,28 | 190,34 | 191,26 | -0,70% | 12.498,00 |
| 01.06.2026 | 186,06 | 193,06 | 183,90 | 192,60 | 5,84% | 24.056,00 |
| 29.05.2026 | 184,98 | 186,30 | 181,98 | 181,98 | -1,00% | 5.566,00 |