219,407$
-1,82%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 222,29 | 227,40 | 217,93 | 219,51 | -1,77% | 201.065.174,00 |
| 20.05.2026 | 223,18 | 226,13 | 220,50 | 223,47 | 1,30% | 184.201.587,00 |
| 19.05.2026 | 219,62 | 224,48 | 217,91 | 220,61 | -0,77% | 140.948.207,00 |
| 18.05.2026 | 229,87 | 230,00 | 218,37 | 222,32 | -1,33% | 146.280.896,00 |
| 15.05.2026 | 229,76 | 231,50 | 224,24 | 225,32 | -4,42% | 180.977.639,00 |
| 14.05.2026 | 229,85 | 236,54 | 229,30 | 235,74 | 4,39% | 180.782.857,00 |
| 13.05.2026 | 224,93 | 227,84 | 221,57 | 225,83 | 2,29% | 150.405.386,00 |
| 12.05.2026 | 218,55 | 223,75 | 214,92 | 220,78 | 0,61% | 159.176.619,00 |
| 11.05.2026 | 214,04 | 222,30 | 213,89 | 219,44 | 1,97% | 160.685.774,00 |
| 08.05.2026 | 213,03 | 217,80 | 212,89 | 215,20 | 1,75% | 136.421.361,00 |
| 07.05.2026 | 208,34 | 214,20 | 206,50 | 211,50 | 1,77% | 168.307.873,00 |
| 06.05.2026 | 199,89 | 208,27 | 198,61 | 207,83 | 5,77% | 188.362.812,00 |
| 05.05.2026 | 199,30 | 200,24 | 196,03 | 196,50 | -1,00% | 113.406.620,00 |
| 04.05.2026 | 199,50 | 201,73 | 194,74 | 198,48 | 0,02% | 125.368.092,00 |
| 01.05.2026 | 201,28 | 203,00 | 197,12 | 198,45 | -0,56% | 128.646.996,00 |
| 30.04.2026 | 209,93 | 210,30 | 198,70 | 199,57 | -4,63% | 225.239.156,00 |
| 29.04.2026 | 212,70 | 212,72 | 207,58 | 209,25 | -1,84% | 123.711.821,00 |
| 28.04.2026 | 209,49 | 214,73 | 208,20 | 213,17 | -1,59% | 180.275.363,00 |
| 27.04.2026 | 209,65 | 216,83 | 207,38 | 216,61 | 4,00% | 187.172.421,00 |
| 24.04.2026 | 199,96 | 210,95 | 199,81 | 208,27 | 4,32% | 214.134.441,00 |
| 23.04.2026 | 202,46 | 203,83 | 197,22 | 199,64 | -1,41% | 113.561.830,00 |
| 22.04.2026 | 200,99 | 202,50 | 199,00 | 202,50 | 1,31% | 107.501.042,00 |
| 21.04.2026 | 202,13 | 202,75 | 199,00 | 199,88 | -1,08% | 107.945.302,00 |
| 20.04.2026 | 199,98 | 202,17 | 197,84 | 202,06 | 0,19% | 119.381.388,00 |
| 17.04.2026 | 199,90 | 201,70 | 199,27 | 201,68 | 1,68% | 160.324.416,00 |
| 16.04.2026 | 197,43 | 199,85 | 195,81 | 198,35 | -0,26% | 134.012.859,00 |
| 15.04.2026 | 196,54 | 200,40 | 195,74 | 198,87 | 1,20% | 185.338.388,00 |
| 14.04.2026 | 190,84 | 196,51 | 190,77 | 196,51 | 3,80% | 161.307.010,00 |
| 13.04.2026 | 186,03 | 189,66 | 185,74 | 189,31 | 0,36% | 133.648.180,00 |
| 10.04.2026 | 184,31 | 190,00 | 184,30 | 188,63 | 2,57% | 160.459.524,00 |
| 09.04.2026 | 181,84 | 184,08 | 180,62 | 183,91 | 1,01% | 116.428.523,00 |
| 08.04.2026 | 184,50 | 185,26 | 180,30 | 182,08 | 2,23% | 147.732.686,00 |
| 07.04.2026 | 175,73 | 178,23 | 173,66 | 178,10 | 0,26% | 132.534.902,00 |
| 06.04.2026 | 177,16 | 177,79 | 175,76 | 177,64 | 0,14% | 107.564.279,00 |
| 02.04.2026 | 172,18 | 177,49 | 171,37 | 177,39 | 0,93% | 143.143.157,00 |
| 01.04.2026 | 176,00 | 177,37 | 174,75 | 175,75 | 0,77% | 168.132.005,00 |
| 31.03.2026 | 166,97 | 174,62 | 166,96 | 174,40 | 5,59% | 226.181.301,00 |
| 30.03.2026 | 168,78 | 169,45 | 164,27 | 165,17 | -1,40% | 185.626.992,00 |
| 27.03.2026 | 170,00 | 170,97 | 167,01 | 167,52 | -2,17% | 196.212.684,00 |
| 26.03.2026 | 176,07 | 176,51 | 171,14 | 171,24 | -4,16% | 186.152.232,00 |
| 25.03.2026 | 177,10 | 181,22 | 176,85 | 178,68 | 1,99% | 162.602.054,00 |
| 24.03.2026 | 174,83 | 176,22 | 173,98 | 175,20 | -0,25% | 147.667.844,00 |
| 23.03.2026 | 177,26 | 178,37 | 174,76 | 175,64 | 1,70% | 182.836.294,00 |
| 20.03.2026 | 178,00 | 178,26 | 171,72 | 172,70 | -3,28% | 241.323.528,00 |
| 19.03.2026 | 178,01 | 179,98 | 175,79 | 178,56 | -1,02% | 170.968.527,00 |
| 18.03.2026 | 182,48 | 183,38 | 180,33 | 180,40 | -0,84% | 156.683.136,00 |
| 17.03.2026 | 185,06 | 185,40 | 181,68 | 181,93 | -0,70% | 182.497.757,00 |
| 16.03.2026 | 182,97 | 188,88 | 181,41 | 183,22 | 1,65% | 217.307.380,00 |
| 13.03.2026 | 184,92 | 186,09 | 179,94 | 180,25 | -1,58% | 160.988.424,00 |
| 12.03.2026 | 184,05 | 184,94 | 181,75 | 183,14 | -1,55% | 155.762.663,00 |
| 11.03.2026 | 185,91 | 187,62 | 184,45 | 186,03 | 0,68% | 145.280.386,00 |
| 10.03.2026 | 182,40 | 186,44 | 182,01 | 184,77 | 1,16% | 177.978.993,00 |
| 09.03.2026 | 176,83 | 182,91 | 175,56 | 182,65 | 2,72% | 174.549.626,00 |
| 06.03.2026 | 179,84 | 182,76 | 176,82 | 177,82 | -3,01% | 187.395.469,00 |
| 05.03.2026 | 181,17 | 184,06 | 177,88 | 183,34 | 0,16% | 196.680.505,00 |
| 04.03.2026 | 180,44 | 184,70 | 180,06 | 183,04 | 1,66% | 175.907.771,00 |
| 03.03.2026 | 178,49 | 180,90 | 176,92 | 180,05 | -1,33% | 176.456.319,00 |
| 02.03.2026 | 175,01 | 183,46 | 174,64 | 182,48 | 2,99% | 206.275.934,00 |
| 27.02.2026 | 181,25 | 182,59 | 176,38 | 177,19 | -4,16% | 306.105.724,00 |
| 26.02.2026 | 194,27 | 194,29 | 184,32 | 184,89 | -5,46% | 354.967.200,00 |
| 25.02.2026 | 194,45 | 197,63 | 193,79 | 195,56 | 1,41% | 206.193.006,00 |
| 24.02.2026 | 191,49 | 193,77 | 187,40 | 192,85 | 0,68% | 171.558.645,00 |
| 23.02.2026 | 191,40 | 193,95 | 189,58 | 191,55 | 0,91% | 169.917.921,00 |
| 20.02.2026 | 186,57 | 190,33 | 185,94 | 189,82 | 1,02% | 178.422.337,00 |
| 19.02.2026 | 187,05 | 188,43 | 185,66 | 187,90 | -0,04% | 126.554.526,00 |
| 18.02.2026 | 188,75 | 190,37 | 186,76 | 187,98 | 1,63% | 164.749.125,00 |
| 17.02.2026 | 181,75 | 187,15 | 179,18 | 184,97 | 1,18% | 162.276.860,00 |
| 13.02.2026 | 187,48 | 187,50 | 181,59 | 182,81 | -2,21% | 161.888.021,00 |
| 12.02.2026 | 193,03 | 193,61 | 186,51 | 186,94 | -1,64% | 189.932.491,00 |
| 11.02.2026 | 192,45 | 193,26 | 188,77 | 190,05 | 0,80% | 144.192.685,00 |
| 10.02.2026 | 191,38 | 192,48 | 188,12 | 188,54 | -0,79% | 136.764.825,00 |
| 09.02.2026 | 184,26 | 193,66 | 183,95 | 190,04 | 2,50% | 196.387.351,00 |
| 06.02.2026 | 176,69 | 187,00 | 174,60 | 185,41 | 7,87% | 231.346.241,00 |
| 05.02.2026 | 174,93 | 176,82 | 171,03 | 171,88 | -1,33% | 206.312.890,00 |
| 04.02.2026 | 179,46 | 179,58 | 171,91 | 174,19 | -3,41% | 207.014.116,00 |
| 03.02.2026 | 186,24 | 186,27 | 176,23 | 180,34 | -2,84% | 204.019.589,00 |
| 02.02.2026 | 187,20 | 190,30 | 184,88 | 185,61 | -2,89% | 165.794.054,00 |
| 30.01.2026 | 191,21 | 194,49 | 189,47 | 191,13 | -0,72% | 179.489.463,00 |
| 29.01.2026 | 191,34 | 193,48 | 186,06 | 192,51 | 0,52% | 171.764.375,00 |
| 28.01.2026 | 191,27 | 192,35 | 189,84 | 191,52 | 1,59% | 148.552.677,00 |
| 27.01.2026 | 187,24 | 190,00 | 185,70 | 188,52 | 1,10% | 143.711.557,00 |
| 26.01.2026 | 187,16 | 189,12 | 185,99 | 186,47 | -0,64% | 124.799.649,00 |
| 23.01.2026 | 187,50 | 189,60 | 186,82 | 187,67 | 1,53% | 142.748.076,00 |
| 22.01.2026 | 184,75 | 186,17 | 183,93 | 184,84 | 0,83% | 139.636.626,00 |
| 21.01.2026 | 179,05 | 185,38 | 178,40 | 183,32 | 2,95% | 200.380.959,00 |
| 20.01.2026 | 181,90 | 182,38 | 177,61 | 178,07 | -2,17% | 223.345.257,00 |
| 19.01.2026 | 180,99 | 182,67 | 180,63 | 182,03 | -2,26% | - |
| 16.01.2026 | 189,08 | 190,44 | 186,08 | 186,23 | -0,44% | 187.967.169,00 |
| 15.01.2026 | 186,50 | 189,70 | 186,33 | 187,05 | 2,13% | 206.188.642,00 |
| 14.01.2026 | 184,32 | 184,46 | 180,80 | 183,14 | -1,44% | 159.586.135,00 |
| 13.01.2026 | 185,00 | 188,11 | 183,40 | 185,81 | 0,47% | 160.128.939,00 |
| 12.01.2026 | 183,22 | 187,12 | 183,02 | 184,94 | 0,04% | 137.968.453,00 |
| 09.01.2026 | 185,08 | 186,34 | 183,67 | 184,86 | -0,10% | 131.327.534,00 |
| 08.01.2026 | 189,11 | 189,55 | 183,71 | 185,04 | -2,15% | 172.457.048,00 |
| 07.01.2026 | 188,57 | 191,37 | 186,56 | 189,11 | 1,00% | 153.543.174,00 |
| 06.01.2026 | 190,52 | 192,17 | 186,82 | 187,24 | -0,47% | 176.862.604,00 |
| 05.01.2026 | 191,76 | 193,63 | 186,15 | 188,12 | -0,39% | 183.529.733,00 |
| 02.01.2026 | 189,84 | 192,93 | 188,26 | 188,85 | 1,26% | 148.240.462,00 |
| 31.12.2025 | 189,57 | 190,56 | 186,49 | 186,50 | -0,55% | 120.100.484,00 |
| 30.12.2025 | 188,24 | 188,99 | 186,93 | 187,54 | -0,36% | 97.687.274,00 |