109,070$
-2,12%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 230.323.252,00 |
| 26.03.2025 | 118,73 | 118,84 | 112,71 | 113,76 | -5,74% | 289.844.520,00 |
| 25.03.2025 | 120,55 | 121,29 | 118,92 | 120,69 | 0,00% | 167.447.198,00 |
| 25.03.2025 | 120,55 | 121,29 | 118,92 | 120,69 | -0,59% | 165.869.811,00 |
| 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 |
| 12.02.2025 | 130,02 | 132,24 | 129,08 | 131,14 | -1,25% | 160.278.552,00 |
| 11.02.2025 | 132,58 | 134,48 | 131,02 | 132,80 | -0,58% | 178.902.379,00 |
| 10.02.2025 | 130,09 | 135,00 | 129,96 | 133,57 | 2,87% | 216.989.086,00 |
| 07.02.2025 | 129,22 | 130,37 | 125,00 | 129,84 | 0,90% | 228.186.298,00 |
| 06.02.2025 | 127,42 | 128,77 | 125,21 | 128,68 | 3,08% | 251.483.574,00 |
| 05.02.2025 | 121,76 | 125,00 | 120,76 | 124,83 | 5,21% | 263.110.629,00 |
| 04.02.2025 | 116,96 | 121,20 | 116,70 | 118,65 | 1,71% | 256.550.040,00 |
| 03.02.2025 | 114,75 | 118,57 | 113,01 | 116,66 | -2,84% | 371.235.677,00 |
| 31.01.2025 | 123,78 | 127,85 | 119,19 | 120,07 | -3,67% | 390.372.899,00 |
| 30.01.2025 | 123,10 | 125,00 | 118,10 | 124,65 | 0,77% | 392.925.469,00 |
| 29.01.2025 | 126,50 | 126,89 | 120,05 | 123,70 | -4,10% | 467.120.640,00 |
| 28.01.2025 | 121,81 | 129,00 | 116,25 | 128,99 | 8,93% | 579.666.350,00 |
| 27.01.2025 | 124,80 | 128,40 | 116,70 | 118,42 | -16,97% | 818.830.895,00 |
| 24.01.2025 | 148,37 | 148,97 | 141,88 | 142,62 | -3,12% | 234.657.635,00 |
| 23.01.2025 | 145,05 | 147,23 | 143,72 | 147,22 | 0,10% | 155.915.549,00 |
| 22.01.2025 | 144,66 | 147,79 | 143,67 | 147,07 | 4,43% | 237.651.395,00 |
| 21.01.2025 | 139,16 | 141,83 | 137,09 | 140,83 | 2,27% | 197.748.985,00 |
| 17.01.2025 | 136,69 | 138,50 | 135,46 | 137,71 | 3,10% | 201.188.760,00 |
| 16.01.2025 | 138,64 | 138,75 | 133,49 | 133,57 | -1,96% | 209.235.583,00 |
| 15.01.2025 | 133,65 | 136,45 | 131,29 | 136,24 | 3,40% | 185.217.338,00 |
| 14.01.2025 | 136,05 | 136,38 | 130,05 | 131,76 | -1,10% | 195.590.485,00 |
| 13.01.2025 | 129,99 | 133,49 | 129,51 | 133,23 | -1,97% | 204.808.914,00 |
| 10.01.2025 | 137,45 | 139,92 | 134,22 | 135,91 | -3,00% | 207.602.514,00 |
| 08.01.2025 | 142,58 | 143,95 | 137,56 | 140,11 | -0,02% | 227.349.948,00 |
| 07.01.2025 | 153,03 | 153,13 | 140,01 | 140,14 | -6,22% | 351.782.174,00 |
| 06.01.2025 | 148,59 | 152,16 | 147,82 | 149,43 | 3,43% | 265.377.359,00 |
| 03.01.2025 | 140,01 | 144,90 | 139,73 | 144,47 | 4,45% | 229.322.478,00 |
| 02.01.2025 | 136,00 | 138,88 | 134,63 | 138,31 | 2,99% | 198.247.166,00 |
| 31.12.2024 | 138,03 | 138,07 | 133,83 | 134,29 | -2,33% | 155.659.211,00 |
| 30.12.2024 | 134,83 | 140,27 | 134,02 | 137,49 | 0,35% | 167.734.700,00 |
| 27.12.2024 | 138,55 | 139,02 | 134,71 | 137,01 | -2,09% | 170.582.603,00 |
| 26.12.2024 | 139,70 | 140,85 | 137,73 | 139,93 | -0,21% | 116.519.090,00 |
| 24.12.2024 | 140,00 | 141,90 | 138,65 | 140,22 | 0,39% | 105.156.989,00 |
| 23.12.2024 | 136,28 | 139,79 | 135,12 | 139,67 | 3,69% | 176.053.506,00 |
| 20.12.2024 | 129,81 | 135,28 | 128,22 | 134,70 | 3,08% | 306.528.553,00 |
| 19.12.2024 | 131,76 | 134,03 | 129,55 | 130,68 | 1,37% | 209.719.210,00 |
| 18.12.2024 | 133,86 | 136,70 | 128,28 | 128,91 | -1,14% | 277.444.533,00 |
| 17.12.2024 | 129,09 | 131,59 | 126,86 | 130,39 | -1,22% | 259.410.263,00 |
| 16.12.2024 | 134,18 | 134,40 | 130,42 | 132,00 | -1,68% | 237.951.130,00 |
| 13.12.2024 | 138,94 | 139,60 | 132,54 | 134,25 | -2,25% | 231.514.881,00 |
| 12.12.2024 | 137,08 | 138,44 | 135,80 | 137,34 | -1,41% | 159.211.393,00 |
| 11.12.2024 | 137,36 | 140,17 | 135,21 | 139,31 | 3,14% | 184.905.192,00 |
| 10.12.2024 | 139,01 | 141,82 | 133,79 | 135,07 | -2,69% | 210.020.888,00 |
| 09.12.2024 | 138,97 | 139,95 | 137,13 | 138,81 | -2,55% | 189.308.625,00 |
| 06.12.2024 | 144,60 | 145,70 | 141,31 | 142,44 | -1,81% | 188.505.573,00 |
| 05.12.2024 | 145,11 | 146,54 | 143,95 | 145,06 | -0,06% | 172.621.180,00 |
| 04.12.2024 | 142,00 | 145,79 | 140,29 | 145,14 | 3,48% | 231.224.295,00 |
| 03.12.2024 | 138,26 | 140,54 | 137,95 | 140,26 | 1,18% | 164.413.965,00 |
| 02.12.2024 | 138,83 | 140,45 | 137,83 | 138,63 | 0,27% | 171.682.777,00 |
| 29.11.2024 | 136,78 | 139,35 | 136,05 | 138,25 | 2,15% | 141.863.156,00 |
| 27.11.2024 | 135,01 | 137,22 | 131,80 | 135,34 | -1,15% | 226.370.912,00 |
| 26.11.2024 | 137,70 | 139,30 | 135,67 | 136,92 | 0,66% | 190.287.654,00 |
| 25.11.2024 | 141,99 | 142,05 | 135,82 | 136,02 | -4,18% | 344.941.875,00 |
| 22.11.2024 | 145,93 | 147,16 | 141,10 | 141,95 | -3,22% | 236.406.154,00 |
| 21.11.2024 | 149,35 | 152,89 | 140,70 | 146,67 | 0,53% | 400.946.570,00 |
| 20.11.2024 | 147,41 | 147,56 | 142,73 | 145,89 | -0,76% | 309.871.654,00 |
| 19.11.2024 | 141,32 | 147,13 | 140,99 | 147,01 | 4,89% | 227.834.912,00 |
| 18.11.2024 | 139,50 | 141,55 | 137,15 | 140,15 | -1,29% | 221.865.993,00 |
| 15.11.2024 | 144,87 | 145,24 | 140,08 | 141,98 | -3,26% | 250.132.869,00 |
| 14.11.2024 | 147,64 | 149,00 | 145,55 | 146,76 | 0,33% | 194.463.301,00 |
| 13.11.2024 | 149,07 | 149,33 | 145,90 | 146,27 | -1,36% | 191.903.267,00 |
| 12.11.2024 | 146,78 | 149,65 | 146,01 | 148,29 | 2,09% | 198.634.738,00 |
| 11.11.2024 | 148,68 | 148,85 | 143,57 | 145,26 | -1,61% | 182.325.620,00 |
| 08.11.2024 | 148,77 | 149,77 | 146,26 | 147,63 | -0,84% | 175.665.830,00 |
| 07.11.2024 | 146,39 | 148,93 | 146,17 | 148,88 | 2,25% | 207.323.303,00 |
| 06.11.2024 | 142,96 | 146,49 | 141,96 | 145,61 | 4,07% | 242.043.945,00 |
| 05.11.2024 | 137,45 | 140,37 | 137,33 | 139,91 | 2,84% | 160.537.373,00 |
| 04.11.2024 | 137,21 | 138,96 | 135,57 | 136,05 | 0,48% | 187.528.173,00 |