162,896$
1,81%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 161,22 | 164,42 | 161,16 | 162,88 | 1,80% | 182.110.291,00 |
| 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 |
| 12.05.2025 | 121,97 | 123,00 | 120,28 | 123,00 | 5,44% | 225.023.345,00 |
| 09.05.2025 | 117,35 | 118,23 | 115,21 | 116,65 | -0,61% | 132.972.189,00 |
| 08.05.2025 | 118,25 | 118,68 | 115,85 | 117,37 | 0,26% | 198.428.122,00 |
| 07.05.2025 | 113,05 | 117,68 | 112,28 | 117,06 | 3,10% | 207.827.821,00 |
| 06.05.2025 | 111,48 | 114,74 | 110,82 | 113,54 | -0,25% | 158.525.621,00 |
| 05.05.2025 | 112,91 | 114,67 | 112,66 | 113,82 | -0,59% | 133.163.241,00 |
| 02.05.2025 | 114,18 | 115,40 | 113,37 | 114,50 | 2,59% | 190.194.778,00 |
| 01.05.2025 | 113,08 | 114,94 | 111,30 | 111,61 | 2,47% | 236.121.507,00 |
| 30.04.2025 | 104,47 | 108,92 | 104,08 | 108,92 | -0,09% | 235.044.611,00 |
| 29.04.2025 | 107,67 | 110,20 | 107,44 | 109,02 | 0,27% | 170.444.263,00 |
| 28.04.2025 | 109,69 | 110,37 | 106,02 | 108,73 | -2,05% | 207.708.479,00 |
| 25.04.2025 | 106,85 | 111,92 | 105,73 | 111,01 | 4,30% | 251.064.672,00 |
| 24.04.2025 | 103,48 | 106,54 | 103,11 | 106,43 | 3,62% | 220.815.041,00 |
| 23.04.2025 | 104,52 | 104,80 | 102,02 | 102,71 | 3,86% | 247.525.971,00 |
| 22.04.2025 | 98,78 | 99,81 | 97,28 | 98,89 | 2,04% | 241.004.784,00 |
| 21.04.2025 | 98,77 | 99,44 | 95,04 | 96,91 | -4,51% | 288.501.136,00 |
| 17.04.2025 | 104,45 | 104,47 | 100,05 | 101,49 | -2,87% | 292.517.465,00 |
| 16.04.2025 | 104,55 | 106,79 | 100,45 | 104,49 | -6,87% | 397.016.870,00 |
| 15.04.2025 | 110,97 | 113,62 | 110,50 | 112,20 | 1,35% | 228.966.900,00 |
| 14.04.2025 | 114,11 | 114,29 | 109,07 | 110,71 | -0,20% | 264.705.049,00 |
| 11.04.2025 | 108,50 | 111,55 | 107,48 | 110,93 | 3,12% | 313.417.265,00 |
| 10.04.2025 | 109,37 | 110,86 | 99,15 | 107,57 | -5,91% | 437.812.353,00 |
| 09.04.2025 | 98,89 | 115,10 | 97,53 | 114,33 | 18,72% | 612.918.336,00 |
| 08.04.2025 | 103,81 | 105,85 | 94,46 | 96,30 | -1,37% | 476.243.392,00 |
| 07.04.2025 | 87,46 | 101,75 | 86,62 | 97,64 | 3,53% | 611.041.347,00 |
| 04.04.2025 | 98,91 | 100,13 | 92,11 | 94,31 | -7,36% | 532.273.810,00 |
| 03.04.2025 | 103,51 | 105,63 | 101,60 | 101,80 | -7,81% | 338.769.412,00 |
| 02.04.2025 | 107,29 | 111,98 | 106,79 | 110,42 | 0,25% | 220.601.243,00 |
| 01.04.2025 | 108,52 | 110,20 | 106,47 | 110,15 | 1,63% | 222.614.034,00 |
| 31.03.2025 | 105,13 | 110,96 | 103,65 | 108,38 | -1,18% | 299.212.653,00 |
| 28.03.2025 | 111,49 | 112,87 | 109,07 | 109,67 | -1,58% | 229.872.549,00 |
| 27.03.2025 | 111,35 | 114,45 | 110,66 | 111,43 | -2,05% | 236.902.055,00 |
| 26.03.2025 | 118,73 | 118,84 | 112,71 | 113,76 | -5,74% | 296.431.667,00 |
| 25.03.2025 | 120,55 | 121,29 | 118,92 | 120,69 | -0,59% | 167.447.198,00 |
| 24.03.2025 | 119,88 | 122,22 | 119,34 | 121,41 | 3,15% | 228.452.534,00 |
| 21.03.2025 | 116,94 | 117,99 | 115,42 | 117,70 | -0,70% | 266.498.528,00 |
| 20.03.2025 | 116,55 | 120,20 | 116,47 | 118,53 | 0,86% | 248.829.749,00 |
| 19.03.2025 | 117,27 | 120,45 | 115,68 | 117,52 | 1,81% | 273.426.225,00 |
| 18.03.2025 | 118,00 | 119,02 | 114,54 | 115,43 | -3,43% | 299.686.944,00 |
| 17.03.2025 | 122,74 | 122,89 | 118,03 | 119,53 | -1,76% | 255.501.481,00 |
| 14.03.2025 | 118,61 | 121,88 | 118,15 | 121,67 | 5,27% | 277.593.455,00 |
| 13.03.2025 | 117,03 | 117,76 | 113,79 | 115,58 | -0,14% | 299.033.131,00 |
| 12.03.2025 | 114,12 | 116,76 | 112,88 | 115,74 | 6,42% | 323.857.454,00 |
| 11.03.2025 | 106,99 | 112,24 | 104,77 | 108,76 | 1,66% | 354.865.692,00 |
| 10.03.2025 | 109,90 | 111,85 | 105,46 | 106,98 | -5,07% | 366.487.363,00 |
| 07.03.2025 | 111,25 | 113,48 | 107,56 | 112,69 | 1,92% | 341.755.468,00 |
| 06.03.2025 | 113,53 | 115,35 | 110,22 | 110,57 | -5,74% | 321.181.861,00 |
| 05.03.2025 | 117,58 | 118,28 | 114,51 | 117,30 | 1,13% | 284.337.886,00 |
| 04.03.2025 | 110,65 | 119,31 | 110,11 | 115,99 | 1,69% | 398.163.305,00 |
| 03.03.2025 | 123,51 | 123,70 | 112,28 | 114,06 | -8,69% | 411.381.373,00 |
| 28.02.2025 | 118,02 | 125,09 | 116,40 | 124,92 | 3,97% | 389.091.145,00 |
| 27.02.2025 | 135,00 | 135,01 | 120,01 | 120,15 | -8,48% | 443.175.846,00 |
| 26.02.2025 | 129,99 | 133,73 | 128,49 | 131,28 | 3,67% | 322.553.814,00 |
| 25.02.2025 | 129,98 | 130,20 | 124,44 | 126,63 | -2,80% | 271.428.711,00 |
| 24.02.2025 | 136,56 | 138,59 | 130,08 | 130,28 | -3,09% | 251.381.137,00 |
| 21.02.2025 | 140,04 | 141,46 | 134,03 | 134,43 | -4,05% | 228.217.585,00 |
| 20.02.2025 | 140,03 | 140,66 | 136,79 | 140,11 | 0,63% | 143.903.583,00 |
| 19.02.2025 | 139,51 | 141,36 | 137,22 | 139,23 | -0,12% | 167.536.006,00 |
| 18.02.2025 | 141,27 | 143,44 | 137,93 | 139,40 | 0,40% | 219.176.627,00 |
| 14.02.2025 | 136,48 | 139,25 | 135,50 | 138,85 | 2,63% | 195.479.557,00 |
| 13.02.2025 | 131,55 | 136,50 | 131,17 | 135,29 | 3,16% | 197.429.975,00 |