187,502$
-0,73%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 189,17 | 190,24 | 185,53 | 187,42 | -0,78% | - |
| 02.10.2025 | 189,60 | 191,05 | 188,06 | 188,89 | 0,88% | 136.805.821,00 |
| 01.10.2025 | 185,24 | 188,14 | 183,90 | 187,24 | 0,35% | 173.844.901,00 |
| 30.09.2025 | 182,08 | 187,35 | 181,48 | 186,58 | 2,60% | 236.981.032,00 |
| 29.09.2025 | 180,43 | 184,00 | 180,32 | 181,85 | 2,05% | 193.063.455,00 |
| 26.09.2025 | 178,17 | 179,77 | 174,93 | 178,19 | 0,28% | 148.573.732,00 |
| 25.09.2025 | 174,48 | 180,26 | 173,13 | 177,69 | 0,41% | 191.586.733,00 |
| 24.09.2025 | 179,77 | 179,78 | 175,40 | 176,97 | -0,82% | 143.564.116,00 |
| 23.09.2025 | 181,97 | 182,42 | 176,21 | 178,43 | -2,82% | 192.559.552,00 |
| 22.09.2025 | 175,30 | 184,55 | 174,71 | 183,61 | 3,93% | 269.637.001,00 |
| 19.09.2025 | 175,77 | 178,08 | 175,18 | 176,67 | 0,24% | 237.182.143,00 |
| 18.09.2025 | 173,98 | 177,10 | 172,96 | 176,24 | 3,49% | 191.763.313,00 |
| 17.09.2025 | 172,64 | 173,20 | 168,41 | 170,29 | -2,62% | 211.843.817,00 |
| 16.09.2025 | 177,00 | 177,50 | 174,38 | 174,88 | -1,61% | 140.737.775,00 |
| 15.09.2025 | 175,67 | 178,85 | 174,51 | 177,75 | -0,04% | 147.061.559,00 |
| 12.09.2025 | 177,77 | 178,60 | 176,45 | 177,82 | 0,37% | 124.911.026,00 |
| 11.09.2025 | 179,68 | 180,28 | 176,48 | 177,17 | -0,09% | 151.159.274,00 |
| 10.09.2025 | 176,64 | 179,29 | 175,47 | 177,33 | 3,85% | 226.852.020,00 |
| 09.09.2025 | 169,09 | 170,98 | 166,74 | 170,76 | 1,46% | 157.548.392,00 |
| 08.09.2025 | 167,55 | 170,96 | 167,35 | 168,31 | 0,77% | 160.514.491,00 |
| 05.09.2025 | 168,03 | 169,03 | 164,07 | 167,02 | -2,70% | 224.441.435,00 |
| 04.09.2025 | 170,57 | 171,86 | 169,41 | 171,66 | 0,61% | 141.670.144,00 |
| 03.09.2025 | 171,06 | 172,41 | 168,88 | 170,62 | -0,09% | 164.424.873,00 |
| 02.09.2025 | 170,00 | 172,38 | 167,22 | 170,78 | -1,95% | 231.164.853,00 |
| 29.08.2025 | 178,11 | 178,15 | 173,15 | 174,18 | -3,32% | 243.257.873,00 |
| 28.08.2025 | 180,82 | 184,47 | 176,41 | 180,17 | -0,79% | 281.787.824,00 |
| 27.08.2025 | 181,98 | 182,49 | 179,10 | 181,60 | -0,09% | 235.518.949,00 |
| 26.08.2025 | 180,05 | 182,39 | 178,81 | 181,77 | 1,09% | 168.688.186,00 |
| 25.08.2025 | 178,35 | 181,91 | 176,57 | 179,81 | 1,02% | 163.012.789,00 |
| 22.08.2025 | 172,61 | 178,59 | 171,20 | 177,99 | 1,72% | 172.789.427,00 |
| 21.08.2025 | 174,85 | 176,90 | 173,81 | 174,98 | -0,24% | 140.040.850,00 |
| 20.08.2025 | 175,16 | 176,00 | 168,80 | 175,40 | -0,14% | 215.142.725,00 |
| 19.08.2025 | 182,43 | 182,50 | 175,49 | 175,64 | -3,50% | 185.229.219,00 |
| 18.08.2025 | 180,60 | 182,94 | 180,59 | 182,01 | 0,86% | 132.007.959,00 |
| 15.08.2025 | 181,88 | 181,90 | 178,04 | 180,45 | -0,86% | 156.602.161,00 |
| 14.08.2025 | 179,75 | 183,02 | 179,46 | 182,02 | 0,24% | 129.553.959,00 |
| 13.08.2025 | 182,62 | 183,97 | 179,35 | 181,59 | -0,86% | 179.871.724,00 |
| 12.08.2025 | 182,96 | 184,48 | 179,46 | 183,16 | 0,60% | 145.729.202,00 |
| 11.08.2025 | 182,05 | 183,84 | 180,25 | 182,06 | -0,35% | 138.323.191,00 |
| 08.08.2025 | 181,55 | 183,30 | 180,40 | 182,70 | 1,07% | 123.396.679,00 |
| 07.08.2025 | 181,57 | 183,88 | 178,80 | 180,77 | 0,75% | 151.878.365,00 |
| 06.08.2025 | 176,33 | 179,90 | 176,25 | 179,42 | 0,65% | 137.192.265,00 |
| 05.08.2025 | 179,62 | 180,26 | 175,90 | 178,26 | -0,97% | 156.407.621,00 |
| 04.08.2025 | 175,16 | 180,20 | 174,52 | 180,00 | 3,62% | 148.174.609,00 |
| 01.08.2025 | 174,09 | 176,54 | 170,89 | 173,72 | -2,33% | 204.528.985,00 |
| 31.07.2025 | 182,90 | 183,30 | 175,93 | 177,87 | -0,78% | 221.685.446,00 |
| 30.07.2025 | 176,51 | 179,89 | 176,04 | 179,27 | 2,14% | 174.312.208,00 |
| 29.07.2025 | 177,96 | 179,38 | 175,02 | 175,51 | -0,70% | 154.077.512,00 |
| 28.07.2025 | 174,02 | 177,00 | 173,97 | 176,75 | 1,87% | 140.023.521,00 |
| 25.07.2025 | 173,61 | 174,72 | 172,96 | 173,50 | -0,14% | 122.316.792,00 |
| 24.07.2025 | 172,44 | 173,83 | 171,30 | 173,74 | 1,73% | 128.984.628,00 |
| 23.07.2025 | 169,53 | 171,26 | 167,97 | 170,78 | 2,25% | 154.082.197,00 |
| 22.07.2025 | 171,34 | 171,39 | 164,58 | 167,03 | -2,54% | 193.114.327,00 |
| 21.07.2025 | 172,75 | 173,38 | 171,00 | 171,38 | -0,60% | 123.126.136,00 |
| 18.07.2025 | 173,64 | 174,25 | 171,26 | 172,41 | -0,34% | 146.456.416,00 |
| 17.07.2025 | 172,02 | 174,16 | 170,83 | 173,00 | 0,95% | 160.841.119,00 |
| 16.07.2025 | 171,06 | 171,75 | 168,90 | 171,37 | 0,39% | 158.831.509,00 |
| 15.07.2025 | 171,19 | 172,40 | 169,20 | 170,70 | 4,04% | 230.627.350,00 |
| 14.07.2025 | 165,37 | 165,49 | 162,02 | 164,07 | -0,52% | 136.975.754,00 |
| 11.07.2025 | 163,72 | 167,89 | 163,47 | 164,92 | 0,50% | 193.633.263,00 |
| 10.07.2025 | 164,32 | 164,50 | 161,61 | 164,10 | 0,75% | 167.704.075,00 |
| 09.07.2025 | 161,22 | 164,42 | 161,16 | 162,88 | 1,80% | 183.656.443,00 |
| 08.07.2025 | 159,33 | 160,22 | 158,39 | 160,00 | 1,11% | 138.133.025,00 |
| 07.07.2025 | 158,20 | 159,31 | 157,34 | 158,24 | -0,69% | 140.138.975,00 |
| 03.07.2025 | 158,37 | 160,98 | 157,77 | 159,34 | 1,33% | 143.716.055,00 |
| 02.07.2025 | 152,98 | 157,60 | 152,97 | 157,25 | 2,58% | 171.224.111,00 |
| 01.07.2025 | 156,29 | 157,20 | 151,49 | 153,30 | -2,97% | 213.143.621,00 |
| 30.06.2025 | 158,40 | 158,66 | 155,96 | 157,99 | 0,15% | 194.580.316,00 |
| 27.06.2025 | 156,04 | 158,71 | 155,26 | 157,75 | 1,76% | 263.234.539,00 |
| 26.06.2025 | 155,98 | 156,72 | 154,00 | 155,02 | 0,46% | 198.145.746,00 |
| 25.06.2025 | 149,27 | 154,45 | 149,26 | 154,31 | 4,33% | 269.146.471,00 |
| 24.06.2025 | 145,56 | 147,96 | 145,50 | 147,90 | 2,59% | 187.566.121,00 |
| 23.06.2025 | 142,50 | 144,78 | 142,03 | 144,17 | 0,22% | 154.308.941,00 |
| 20.06.2025 | 145,45 | 146,20 | 142,65 | 143,85 | -1,12% | 242.956.157,00 |
| 18.06.2025 | 144,01 | 145,65 | 143,12 | 145,48 | 0,94% | 161.494.121,00 |
| 17.06.2025 | 144,49 | 145,22 | 143,78 | 144,12 | -0,39% | 139.108.000,00 |
| 16.06.2025 | 143,35 | 146,18 | 143,20 | 144,69 | 1,92% | 183.133.666,00 |
| 13.06.2025 | 142,48 | 143,58 | 140,86 | 141,97 | -2,09% | 180.820.565,00 |
| 12.06.2025 | 141,97 | 145,00 | 141,85 | 145,00 | 1,52% | 162.364.991,00 |
| 11.06.2025 | 144,61 | 144,99 | 141,87 | 142,83 | -0,78% | 167.694.044,00 |
| 10.06.2025 | 142,69 | 144,29 | 141,52 | 143,96 | 0,93% | 155.881.897,00 |
| 09.06.2025 | 143,19 | 145,00 | 141,94 | 142,63 | 0,64% | 185.114.494,00 |
| 06.06.2025 | 142,51 | 143,27 | 141,51 | 141,72 | 1,24% | 153.986.153,00 |
| 05.06.2025 | 142,17 | 144,00 | 138,83 | 139,99 | -1,36% | 232.410.759,00 |
| 04.06.2025 | 142,19 | 142,39 | 139,55 | 141,92 | 0,50% | 167.120.819,00 |
| 03.06.2025 | 138,78 | 142,00 | 137,95 | 141,22 | 2,80% | 225.578.783,00 |
| 02.06.2025 | 135,49 | 138,12 | 135,40 | 137,38 | 1,67% | 197.663.116,00 |
| 30.05.2025 | 138,72 | 139,62 | 132,92 | 135,13 | -2,92% | 333.170.851,00 |
| 29.05.2025 | 142,25 | 143,49 | 137,91 | 139,19 | 3,25% | 370.615.167,00 |
| 28.05.2025 | 136,02 | 137,25 | 134,79 | 134,81 | -0,51% | 304.021.146,00 |
| 27.05.2025 | 134,15 | 135,66 | 133,31 | 135,50 | 3,21% | 192.953.613,00 |
| 23.05.2025 | 130,00 | 132,68 | 129,16 | 131,29 | -1,16% | 198.821.324,00 |
| 22.05.2025 | 132,23 | 134,25 | 131,55 | 132,83 | 0,78% | 187.343.954,00 |
| 21.05.2025 | 133,06 | 137,40 | 130,59 | 131,80 | -1,92% | 270.608.738,00 |
| 20.05.2025 | 134,29 | 134,58 | 132,62 | 134,38 | -0,88% | 161.514.247,00 |
| 19.05.2025 | 132,39 | 135,87 | 132,39 | 135,57 | 0,13% | 193.154.571,00 |
| 16.05.2025 | 136,22 | 136,35 | 133,46 | 135,40 | 0,42% | 226.542.451,00 |
| 15.05.2025 | 134,30 | 136,30 | 132,66 | 134,83 | -0,38% | 226.632.563,00 |
| 14.05.2025 | 133,20 | 135,44 | 131,68 | 135,34 | 4,16% | 281.180.830,00 |
| 13.05.2025 | 124,98 | 131,22 | 124,47 | 129,93 | 5,63% | 330.430.105,00 |