217,602$
-4,55%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 227,36 | 229,26 | 216,81 | 217,55 | -4,57% | 195.116.417,00 |
| 27.08.2026 | 222,86 | 230,47 | 220,90 | 227,98 | 8,74% | 298.909.822,00 |
| 26.08.2026 | 212,64 | 213,60 | 209,23 | 209,66 | -1,59% | 179.900.003,00 |
| 25.08.2026 | 211,02 | 214,73 | 210,11 | 213,05 | 2,19% | 122.309.019,00 |
| 24.08.2026 | 215,53 | 215,59 | 207,25 | 208,48 | -2,91% | 135.187.288,00 |
| 21.08.2026 | 218,42 | 218,74 | 214,50 | 214,72 | -0,98% | 98.869.300,00 |
| 20.08.2026 | 218,36 | 219,86 | 215,66 | 216,85 | -0,33% | 92.457.037,00 |
| 19.08.2026 | 221,67 | 222,87 | 216,76 | 217,56 | -0,99% | 96.797.314,00 |
| 18.08.2026 | 220,45 | 221,64 | 218,69 | 219,74 | -2,34% | 103.128.247,00 |
| 17.08.2026 | 225,98 | 227,92 | 224,86 | 225,01 | -0,07% | 93.678.685,00 |
| 14.08.2026 | 226,77 | 227,49 | 224,50 | 225,16 | -0,06% | 75.680.870,00 |
| 13.08.2026 | 225,05 | 227,23 | 223,71 | 225,30 | 0,54% | 98.867.226,00 |
| 12.08.2026 | 221,04 | 225,10 | 220,20 | 224,09 | 3,03% | 108.783.636,00 |
| 11.08.2026 | 222,17 | 222,20 | 216,20 | 217,50 | -0,02% | 101.273.148,00 |
| 10.08.2026 | 223,40 | 224,14 | 216,77 | 217,55 | -2,86% | 115.846.596,00 |
| 07.08.2026 | 221,54 | 224,76 | 220,66 | 223,96 | 2,27% | 105.669.440,00 |
| 06.08.2026 | 221,53 | 223,63 | 217,00 | 218,99 | -0,10% | 113.940.644,00 |
| 05.08.2026 | 216,86 | 222,22 | 216,40 | 219,22 | 3,43% | 158.187.403,00 |
| 04.08.2026 | 211,30 | 213,06 | 209,05 | 211,94 | 2,56% | 134.921.997,00 |
| 03.08.2026 | 197,69 | 208,74 | 196,85 | 206,64 | 2,93% | 128.406.883,00 |
| 31.07.2026 | 198,44 | 202,00 | 194,95 | 200,75 | 2,93% | 139.961.152,00 |
| 30.07.2026 | 193,45 | 197,25 | 191,52 | 195,04 | 2,65% | 129.010.151,00 |
| 29.07.2026 | 195,85 | 197,07 | 190,01 | 190,01 | -3,55% | 147.680.809,00 |
| 28.07.2026 | 195,00 | 198,70 | 192,74 | 197,01 | 0,25% | 134.111.494,00 |
| 27.07.2026 | 208,20 | 208,75 | 195,44 | 196,51 | -4,99% | 154.353.698,00 |
| 24.07.2026 | 207,45 | 211,91 | 204,81 | 206,84 | -0,92% | 114.836.805,00 |
| 23.07.2026 | 209,46 | 210,87 | 205,96 | 208,76 | -1,56% | 110.505.328,00 |
| 22.07.2026 | 205,80 | 214,39 | 204,95 | 212,06 | 2,30% | 137.645.596,00 |
| 21.07.2026 | 207,54 | 208,65 | 204,01 | 207,29 | 1,97% | 108.685.563,00 |
| 20.07.2026 | 205,87 | 207,74 | 202,28 | 203,28 | 0,23% | 88.701.540,00 |
| 17.07.2026 | 202,64 | 206,65 | 197,97 | 202,81 | -2,21% | 144.281.910,00 |
| 16.07.2026 | 210,17 | 211,08 | 205,85 | 207,40 | -2,40% | 122.986.074,00 |
| 15.07.2026 | 211,96 | 213,81 | 206,04 | 212,50 | 0,33% | 124.797.151,00 |
| 14.07.2026 | 208,20 | 212,55 | 203,80 | 211,80 | 4,06% | 124.379.646,00 |
| 13.07.2026 | 208,54 | 210,57 | 203,00 | 203,53 | -3,52% | 121.411.018,00 |
| 10.07.2026 | 202,00 | 211,00 | 201,92 | 210,96 | 4,03% | 148.421.001,00 |
| 09.07.2026 | 204,46 | 204,59 | 198,96 | 202,78 | -0,66% | 132.037.359,00 |
| 08.07.2026 | 195,18 | 205,16 | 195,06 | 204,12 | 3,65% | 147.419.133,00 |
| 07.07.2026 | 192,37 | 198,41 | 191,14 | 196,93 | 0,71% | 124.154.574,00 |
| 06.07.2026 | 194,42 | 197,55 | 193,99 | 195,55 | 0,37% | 108.999.015,00 |
| 02.07.2026 | 197,14 | 200,05 | 192,35 | 194,83 | -1,39% | 142.385.548,00 |
| 01.07.2026 | 196,20 | 199,85 | 193,45 | 197,58 | -1,25% | 146.147.597,00 |
| 30.06.2026 | 197,24 | 200,63 | 195,11 | 200,09 | 2,63% | 166.476.665,00 |
| 29.06.2026 | 193,85 | 196,18 | 189,80 | 194,97 | 1,27% | 148.835.724,00 |
| 26.06.2026 | 193,12 | 195,55 | 191,22 | 192,53 | -1,64% | 179.304.147,00 |
| 25.06.2026 | 200,08 | 200,80 | 192,13 | 195,74 | -1,64% | 150.205.647,00 |
| 24.06.2026 | 200,12 | 201,67 | 196,58 | 199,00 | -0,52% | 151.810.704,00 |
| 23.06.2026 | 202,17 | 203,77 | 200,00 | 200,04 | -4,13% | 153.496.196,00 |
| 22.06.2026 | 211,44 | 213,99 | 207,72 | 208,65 | -0,05% | 122.041.419,00 |
| 19.06.2026 | 208,33 | 208,91 | 208,26 | 208,76 | -0,91% | - |
| 18.06.2026 | 207,33 | 211,39 | 206,50 | 210,69 | 2,95% | 241.272.013,00 |
| 17.06.2026 | 208,53 | 209,21 | 203,08 | 204,65 | -1,33% | 128.363.473,00 |
| 16.06.2026 | 211,18 | 211,49 | 207,29 | 207,41 | -2,37% | 125.694.100,00 |
| 15.06.2026 | 208,92 | 212,71 | 208,34 | 212,45 | 3,54% | 149.936.688,00 |
| 12.06.2026 | 204,86 | 207,07 | 203,44 | 205,19 | 0,16% | 112.345.314,00 |
| 11.06.2026 | 201,49 | 205,66 | 199,54 | 204,87 | 2,22% | 158.643.204,00 |
| 10.06.2026 | 204,43 | 207,22 | 199,92 | 200,42 | -3,73% | 161.746.587,00 |
| 09.06.2026 | 210,62 | 211,40 | 199,34 | 208,19 | -0,22% | 180.962.450,00 |
| 08.06.2026 | 210,18 | 210,47 | 206,00 | 208,64 | 1,73% | 138.372.837,00 |
| 05.06.2026 | 214,53 | 214,87 | 204,33 | 205,10 | -6,20% | 219.655.531,00 |
| 04.06.2026 | 213,91 | 221,60 | 210,97 | 218,66 | 1,82% | 169.022.152,00 |
| 03.06.2026 | 221,72 | 222,82 | 214,51 | 214,75 | -3,62% | 160.907.001,00 |
| 02.06.2026 | 227,18 | 232,28 | 221,35 | 222,82 | -0,69% | 193.362.903,00 |
| 01.06.2026 | 215,73 | 224,87 | 215,70 | 224,36 | 6,26% | 212.850.685,00 |
| 29.05.2026 | 214,58 | 217,86 | 211,13 | 211,14 | -1,45% | 289.410.623,00 |
| 28.05.2026 | 211,27 | 215,52 | 211,22 | 214,25 | 0,78% | 143.996.048,00 |
| 27.05.2026 | 214,12 | 214,15 | 208,78 | 212,60 | -1,05% | 167.601.172,00 |
| 26.05.2026 | 216,54 | 218,18 | 212,00 | 214,86 | -0,22% | 187.202.576,00 |
| 22.05.2026 | 220,90 | 221,01 | 214,80 | 215,33 | -1,90% | 169.275.710,00 |
| 21.05.2026 | 222,29 | 227,40 | 217,93 | 219,51 | -1,77% | 203.381.760,00 |
| 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 |