225,090$
0,23%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 225,38 | 226,93 | 223,14 | 225,36 | 0,35% | 102.716.516,00 |
| 24.09.2026 | 222,08 | 224,94 | 221,09 | 224,58 | -0,41% | 75.762.731,00 |
| 23.09.2026 | 228,03 | 228,95 | 224,02 | 225,51 | -1,47% | 85.807.193,00 |
| 22.09.2026 | 226,85 | 229,98 | 226,50 | 228,87 | 0,66% | 91.978.717,00 |
| 21.09.2026 | 222,94 | 228,50 | 221,56 | 227,38 | 2,30% | 108.458.243,00 |
| 18.09.2026 | 219,35 | 222,73 | 218,03 | 222,27 | 1,34% | 190.287.428,00 |
| 17.09.2026 | 218,38 | 219,91 | 217,15 | 219,34 | 2,54% | 92.250.409,00 |
| 16.09.2026 | 214,14 | 216,76 | 212,50 | 213,90 | 0,82% | 95.292.466,00 |
| 15.09.2026 | 213,38 | 213,94 | 211,16 | 212,17 | 0,57% | 84.878.244,00 |
| 14.09.2026 | 211,24 | 212,77 | 208,93 | 210,96 | -3,36% | 130.247.792,00 |
| 11.09.2026 | 221,24 | 222,00 | 218,15 | 218,29 | -0,03% | 89.060.140,00 |
| 10.09.2026 | 220,52 | 220,99 | 217,20 | 218,36 | -2,37% | 100.595.380,00 |
| 09.09.2026 | 225,27 | 226,18 | 223,46 | 223,67 | -0,91% | 79.033.126,00 |
| 08.09.2026 | 233,11 | 233,71 | 224,85 | 225,73 | -2,01% | 118.370.413,00 |
| 04.09.2026 | 231,09 | 234,76 | 229,63 | 230,36 | 0,84% | 135.352.420,00 |
| 03.09.2026 | 226,02 | 230,40 | 224,75 | 228,45 | 1,80% | 131.264.709,00 |
| 02.09.2026 | 218,79 | 227,95 | 218,48 | 224,41 | 3,21% | 157.104.683,00 |
| 01.09.2026 | 216,75 | 220,41 | 215,10 | 217,44 | -1,51% | 106.733.909,00 |
| 31.08.2026 | 218,87 | 221,30 | 216,21 | 220,78 | 1,48% | 120.603.130,00 |
| 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% | 293.370.846,00 |
| 26.08.2026 | 212,64 | 213,60 | 209,23 | 209,66 | -1,59% | 128.446.203,00 |
| 25.08.2026 | 211,02 | 214,73 | 210,11 | 213,05 | 2,19% | 118.614.849,00 |
| 24.08.2026 | 215,53 | 215,59 | 207,25 | 208,48 | -2,91% | 131.650.729,00 |
| 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% | 89.653.916,00 |
| 19.08.2026 | 221,67 | 222,87 | 216,76 | 217,56 | -0,99% | 95.579.216,00 |
| 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% | 90.604.447,00 |
| 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% | 98.012.072,00 |
| 12.08.2026 | 221,04 | 225,10 | 220,20 | 224,09 | 3,03% | 105.688.878,00 |
| 11.08.2026 | 222,17 | 222,20 | 216,20 | 217,50 | -0,02% | 100.362.502,00 |
| 10.08.2026 | 223,40 | 224,14 | 216,77 | 217,55 | -2,86% | 113.017.216,00 |
| 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% | 113.054.840,00 |
| 05.08.2026 | 216,86 | 222,22 | 216,40 | 219,22 | 3,43% | 155.401.931,00 |
| 04.08.2026 | 211,30 | 213,06 | 209,05 | 211,94 | 2,56% | 128.415.949,00 |
| 03.08.2026 | 197,69 | 208,74 | 196,85 | 206,64 | 2,93% | 127.555.972,00 |
| 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% | 126.946.216,00 |
| 29.07.2026 | 195,85 | 197,07 | 190,01 | 190,01 | -3,55% | 142.808.962,00 |
| 28.07.2026 | 195,00 | 198,70 | 192,74 | 197,01 | 0,25% | 132.182.554,00 |
| 27.07.2026 | 208,20 | 208,75 | 195,44 | 196,51 | -4,99% | 153.142.231,00 |
| 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% | 109.608.842,00 |
| 22.07.2026 | 205,80 | 214,39 | 204,95 | 212,06 | 2,30% | 135.104.179,00 |
| 21.07.2026 | 207,54 | 208,65 | 204,01 | 207,29 | 1,97% | 106.468.721,00 |
| 20.07.2026 | 205,87 | 207,74 | 202,28 | 203,28 | 0,23% | 87.649.832,00 |
| 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% | 120.724.484,00 |
| 15.07.2026 | 211,96 | 213,81 | 206,04 | 212,50 | 0,33% | 122.986.440,00 |
| 14.07.2026 | 208,20 | 212,55 | 203,80 | 211,80 | 4,06% | 122.885.742,00 |
| 13.07.2026 | 208,54 | 210,57 | 203,00 | 203,53 | -3,52% | 120.178.709,00 |
| 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% | 130.731.227,00 |
| 08.07.2026 | 195,18 | 205,16 | 195,06 | 204,12 | 3,65% | 145.812.170,00 |
| 07.07.2026 | 192,37 | 198,41 | 191,14 | 196,93 | 0,71% | 122.602.362,00 |
| 06.07.2026 | 194,42 | 197,55 | 193,99 | 195,55 | 0,37% | 106.371.040,00 |
| 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% | 141.567.273,00 |
| 30.06.2026 | 197,24 | 200,63 | 195,11 | 200,09 | 2,63% | 162.508.301,00 |
| 29.06.2026 | 193,85 | 196,18 | 189,80 | 194,97 | 1,27% | 146.601.536,00 |
| 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% | 146.621.211,00 |
| 24.06.2026 | 200,12 | 201,67 | 196,58 | 199,00 | -0,52% | 146.023.115,00 |
| 23.06.2026 | 202,17 | 203,77 | 200,00 | 200,04 | -4,13% | 144.661.929,00 |
| 22.06.2026 | 211,44 | 213,99 | 207,72 | 208,65 | -0,97% | 120.483.005,00 |
| 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% | 125.820.912,00 |
| 16.06.2026 | 211,18 | 211,49 | 207,29 | 207,41 | -2,37% | 122.391.045,00 |
| 15.06.2026 | 208,92 | 212,71 | 208,34 | 212,45 | 3,54% | 147.473.606,00 |
| 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% | 154.044.081,00 |
| 10.06.2026 | 204,43 | 207,22 | 199,92 | 200,42 | -3,73% | 156.873.563,00 |
| 09.06.2026 | 210,62 | 211,40 | 199,34 | 208,19 | -0,22% | 178.509.021,00 |
| 08.06.2026 | 210,18 | 210,47 | 206,00 | 208,64 | 1,73% | 137.240.385,00 |
| 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% | 163.918.980,00 |
| 03.06.2026 | 221,72 | 222,82 | 214,51 | 214,75 | -3,62% | 154.216.072,00 |
| 02.06.2026 | 227,18 | 232,28 | 221,35 | 222,82 | -0,69% | 188.895.093,00 |
| 01.06.2026 | 215,73 | 224,87 | 215,70 | 224,36 | 6,26% | 208.001.640,00 |
| 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% | 135.351.893,00 |
| 27.05.2026 | 214,12 | 214,15 | 208,78 | 212,60 | -1,05% | 161.331.222,00 |
| 26.05.2026 | 216,54 | 218,18 | 212,00 | 214,86 | -0,22% | 182.430.699,00 |
| 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% | 201.063.056,00 |
| 20.05.2026 | 223,18 | 226,13 | 220,50 | 223,47 | 1,30% | 151.877.587,00 |
| 19.05.2026 | 219,62 | 224,48 | 217,91 | 220,61 | -0,77% | 139.107.610,00 |
| 18.05.2026 | 229,87 | 230,00 | 218,37 | 222,32 | -1,33% | 144.115.086,00 |
| 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% | 175.356.196,00 |
| 13.05.2026 | 224,93 | 227,84 | 221,57 | 225,83 | 2,29% | 148.125.354,00 |
| 12.05.2026 | 218,55 | 223,75 | 214,92 | 220,78 | 0,61% | 157.933.692,00 |
| 11.05.2026 | 214,04 | 222,30 | 213,89 | 219,44 | 1,97% | 156.894.012,00 |
| 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% | 166.084.572,00 |
| 06.05.2026 | 199,89 | 208,27 | 198,61 | 207,83 | 5,77% | 184.736.427,00 |
| 05.05.2026 | 199,30 | 200,24 | 196,03 | 196,50 | -1,00% | 108.789.922,00 |