148,000€
1,37%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 146,51 | 146,98 | 145,89 | 146,96 | 0,66% | - |
| 05.02.2026 | 149,90 | 151,36 | 145,08 | 146,00 | -1,28% | 248.496,00 |
| 04.02.2026 | 151,98 | 153,88 | 145,74 | 147,90 | -3,04% | 302.552,00 |
| 03.02.2026 | 157,92 | 158,80 | 149,20 | 152,54 | -3,11% | 352.567,00 |
| 02.02.2026 | 157,10 | 161,48 | 156,10 | 157,44 | -2,80% | 307.922,00 |
| 30.01.2026 | 158,42 | 163,60 | 158,28 | 161,98 | 2,88% | 127.940,00 |
| 29.01.2026 | 159,52 | 161,82 | 155,96 | 157,44 | -1,88% | 123.465,00 |
| 28.01.2026 | 160,08 | 160,98 | 158,98 | 160,46 | 1,29% | 188.478,00 |
| 27.01.2026 | 157,92 | 158,70 | 155,56 | 158,42 | 0,70% | 77.799,00 |
| 26.01.2026 | 157,82 | 159,24 | 156,42 | 157,32 | -1,30% | 101.875,00 |
| 23.01.2026 | 157,38 | 161,40 | 156,34 | 159,40 | 0,78% | 268.572,00 |
| 22.01.2026 | 157,76 | 158,90 | 156,94 | 158,16 | 1,55% | 144.438,00 |
| 21.01.2026 | 153,44 | 156,98 | 151,76 | 155,74 | 1,27% | 127.747,00 |
| 20.01.2026 | 155,46 | 155,80 | 153,24 | 153,78 | -1,61% | 176.184,00 |
| 19.01.2026 | 157,14 | 157,60 | 155,22 | 156,30 | -3,48% | 342.970,00 |
| 16.01.2026 | 162,58 | 163,80 | 161,48 | 161,94 | 0,45% | 95.995,00 |
| 15.01.2026 | 158,12 | 163,36 | 157,60 | 161,22 | 2,47% | 384.983,00 |
| 14.01.2026 | 159,24 | 159,54 | 155,24 | 157,34 | -1,35% | 185.843,00 |
| 13.01.2026 | 158,62 | 161,48 | 157,52 | 159,50 | 0,53% | 274.074,00 |
| 12.01.2026 | 157,14 | 160,26 | 156,04 | 158,66 | -0,15% | 250.721,00 |
| 09.01.2026 | 158,96 | 160,64 | 157,94 | 158,90 | -0,01% | 173.886,00 |
| 08.01.2026 | 160,78 | 163,40 | 157,76 | 158,92 | -1,83% | 291.213,00 |
| 07.01.2026 | 160,92 | 163,78 | 159,58 | 161,88 | 0,90% | 239.318,00 |
| 06.01.2026 | 161,14 | 164,10 | 159,82 | 160,44 | 0,05% | 330.396,00 |
| 05.01.2026 | 162,74 | 165,76 | 158,78 | 160,36 | -0,48% | 303.075,00 |
| 02.01.2026 | 160,28 | 164,44 | 160,20 | 161,14 | 0,51% | 223.068,00 |
| 30.12.2025 | 159,68 | 160,38 | 159,02 | 160,32 | 0,29% | 79.219,00 |
| 29.12.2025 | 161,56 | 161,74 | 157,82 | 159,86 | -0,29% | 236.748,00 |
| 23.12.2025 | 155,24 | 160,60 | 154,40 | 160,32 | 2,60% | 294.062,00 |
| 22.12.2025 | 155,72 | 157,28 | 155,02 | 156,26 | 1,24% | 212.071,00 |
| 19.12.2025 | 150,16 | 154,54 | 149,70 | 154,34 | 3,96% | 215.735,00 |
| 18.12.2025 | 146,18 | 150,22 | 146,02 | 148,46 | 1,89% | 229.828,00 |
| 17.12.2025 | 151,32 | 152,18 | 144,92 | 145,70 | -3,62% | 229.415,00 |
| 16.12.2025 | 148,60 | 151,60 | 147,86 | 151,18 | 0,84% | 195.702,00 |
| 15.12.2025 | 149,90 | 151,70 | 148,92 | 149,92 | 0,52% | 200.950,00 |
| 12.12.2025 | 153,94 | 156,28 | 148,78 | 149,14 | -3,22% | 234.718,00 |
| 11.12.2025 | 154,38 | 154,96 | 150,42 | 154,10 | -1,92% | 230.802,00 |
| 10.12.2025 | 158,70 | 159,68 | 156,34 | 157,12 | -1,21% | 150.333,00 |
| 09.12.2025 | 162,38 | 163,20 | 157,66 | 159,04 | -0,18% | 263.941,00 |
| 08.12.2025 | 157,04 | 161,30 | 156,12 | 159,32 | 1,70% | 236.300,00 |
| 05.12.2025 | 158,00 | 158,70 | 155,20 | 156,66 | -0,53% | 159.466,00 |
| 04.12.2025 | 154,70 | 158,30 | 154,14 | 157,50 | 2,30% | 201.665,00 |
| 03.12.2025 | 156,30 | 158,12 | 153,62 | 153,96 | -1,36% | 147.386,00 |
| 02.12.2025 | 154,98 | 159,76 | 153,80 | 156,08 | 0,70% | 204.449,00 |
| 01.12.2025 | 151,02 | 155,10 | 148,78 | 155,00 | 1,79% | 295.577,00 |
| 28.11.2025 | 155,82 | 156,54 | 152,04 | 152,28 | -1,67% | 172.562,00 |
| 27.11.2025 | 155,02 | 155,48 | 154,02 | 154,86 | -0,42% | 117.950,00 |
| 26.11.2025 | 153,62 | 158,00 | 150,76 | 155,52 | 1,16% | 274.377,00 |
| 25.11.2025 | 155,46 | 155,46 | 146,56 | 153,74 | -2,94% | 600.198,00 |
| 24.11.2025 | 156,80 | 159,18 | 153,10 | 158,40 | 1,97% | 282.181,00 |
| 21.11.2025 | 156,70 | 160,26 | 150,32 | 155,34 | -0,91% | 698.717,00 |
| 20.11.2025 | 170,90 | 172,48 | 156,10 | 156,76 | -3,19% | 1.155.831,00 |
| 19.11.2025 | 155,90 | 162,68 | 155,90 | 161,92 | 3,34% | 541.778,00 |
| 18.11.2025 | 159,18 | 160,54 | 154,82 | 156,68 | -2,54% | 492.790,00 |
| 17.11.2025 | 164,50 | 165,88 | 159,10 | 160,76 | -1,64% | 287.572,00 |
| 14.11.2025 | 160,08 | 164,38 | 155,00 | 163,44 | 1,69% | 444.535,00 |
| 13.11.2025 | 167,44 | 167,62 | 157,88 | 160,72 | -3,93% | 408.858,00 |
| 12.11.2025 | 168,40 | 169,78 | 164,94 | 167,30 | 0,43% | 301.167,00 |
| 11.11.2025 | 172,46 | 172,56 | 165,06 | 166,58 | -3,21% | 310.399,00 |
| 10.11.2025 | 167,20 | 172,88 | 166,80 | 172,10 | 5,75% | 480.614,00 |
| 07.11.2025 | 163,30 | 164,48 | 154,58 | 162,74 | -0,10% | 574.223,00 |
| 06.11.2025 | 170,60 | 172,40 | 161,68 | 162,90 | -4,00% | 516.862,00 |
| 05.11.2025 | 172,88 | 176,86 | 169,68 | 169,68 | -2,04% | 373.841,00 |
| 04.11.2025 | 177,20 | 177,76 | 172,70 | 173,22 | -3,58% | 388.258,00 |
| 03.11.2025 | 176,66 | 183,28 | 175,94 | 179,66 | 2,32% | 487.196,00 |
| 31.10.2025 | 177,20 | 180,04 | 175,32 | 175,58 | -0,57% | 288.910,00 |
| 30.10.2025 | 177,84 | 179,20 | 174,00 | 176,58 | -1,43% | 386.945,00 |
| 29.10.2025 | 176,44 | 182,26 | 175,84 | 179,14 | 2,10% | 797.945,00 |
| 28.10.2025 | 164,22 | 175,66 | 163,54 | 175,46 | 6,57% | 670.984,00 |
| 27.10.2025 | 162,72 | 164,76 | 161,98 | 164,64 | 2,76% | 340.275,00 |
| 24.10.2025 | 157,26 | 161,18 | 157,12 | 160,22 | 2,17% | 228.396,00 |
| 23.10.2025 | 155,56 | 157,52 | 154,34 | 156,82 | 0,97% | 191.212,00 |
| 22.10.2025 | 156,22 | 158,22 | 152,28 | 155,32 | -0,63% | 224.416,00 |
| 21.10.2025 | 156,90 | 157,92 | 154,88 | 156,30 | -0,38% | 164.042,00 |
| 20.10.2025 | 158,00 | 158,88 | 156,02 | 156,90 | -0,13% | 249.465,00 |
| 17.10.2025 | 153,36 | 157,70 | 150,54 | 157,10 | 1,00% | 441.570,00 |
| 16.10.2025 | 155,70 | 157,06 | 153,98 | 155,54 | 0,73% | 295.135,00 |
| 15.10.2025 | 157,10 | 159,74 | 152,42 | 154,42 | -0,52% | 358.981,00 |
| 14.10.2025 | 161,00 | 161,50 | 154,84 | 155,22 | -4,67% | 402.910,00 |
| 13.10.2025 | 160,62 | 164,20 | 160,62 | 162,82 | 3,29% | 469.733,00 |
| 10.10.2025 | 166,12 | 168,96 | 157,64 | 157,64 | -5,24% | 656.387,00 |
| 09.10.2025 | 164,50 | 168,38 | 163,68 | 166,36 | 2,31% | 481.660,00 |
| 08.10.2025 | 159,70 | 162,78 | 159,52 | 162,60 | 2,46% | 284.663,00 |
| 07.10.2025 | 159,12 | 162,10 | 157,90 | 158,70 | 0,20% | 283.135,00 |
| 06.10.2025 | 160,88 | 162,90 | 156,72 | 158,38 | -0,34% | 461.578,00 |
| 03.10.2025 | 161,52 | 162,10 | 158,06 | 158,92 | -1,43% | 194.931,00 |
| 02.10.2025 | 160,30 | 162,66 | 159,68 | 161,22 | 0,95% | 350.370,00 |
| 01.10.2025 | 158,00 | 160,42 | 156,22 | 159,70 | 0,44% | 353.610,00 |
| 30.09.2025 | 154,74 | 159,50 | 153,78 | 159,00 | 2,54% | 368.222,00 |
| 29.09.2025 | 152,28 | 156,68 | 152,14 | 155,06 | 1,87% | 350.446,00 |
| 26.09.2025 | 151,30 | 153,18 | 149,74 | 152,22 | -0,04% | 170.838,00 |
| 25.09.2025 | 150,82 | 154,42 | 148,04 | 152,28 | 0,98% | 314.529,00 |
| 24.09.2025 | 151,10 | 153,22 | 149,36 | 150,80 | -0,20% | 242.409,00 |
| 23.09.2025 | 155,10 | 155,58 | 150,10 | 151,10 | -2,85% | 319.604,00 |
| 22.09.2025 | 150,24 | 156,52 | 148,32 | 155,54 | 3,49% | 443.774,00 |
| 19.09.2025 | 149,66 | 151,38 | 148,90 | 150,30 | 0,43% | 201.896,00 |
| 18.09.2025 | 145,48 | 150,24 | 145,14 | 149,66 | 3,93% | 381.842,00 |
| 17.09.2025 | 147,68 | 148,70 | 141,92 | 144,00 | -2,36% | 418.224,00 |
| 16.09.2025 | 150,70 | 150,90 | 147,08 | 147,48 | -2,34% | 225.897,00 |
| 15.09.2025 | 151,32 | 152,00 | 146,90 | 151,02 | -0,34% | 345.311,00 |