119,110€
-2,35%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 121,70 | 123,38 | 117,18 | 118,86 | -2,56% | 477.274,00 |
| 29.05.2025 | 125,70 | 127,50 | 121,58 | 121,98 | 2,04% | 937.255,00 |
| 28.05.2025 | 120,32 | 121,48 | 119,12 | 119,54 | 0,05% | 737.144,00 |
| 27.05.2025 | 118,22 | 119,70 | 117,26 | 119,48 | 1,27% | 405.190,00 |
| 26.05.2025 | 116,98 | 119,00 | 116,86 | 117,98 | 2,11% | 319.098,00 |
| 23.05.2025 | 117,66 | 117,74 | 112,82 | 115,54 | -1,79% | 619.128,00 |
| 22.05.2025 | 116,58 | 118,96 | 115,92 | 117,64 | 0,94% | 399.368,00 |
| 21.05.2025 | 118,18 | 121,14 | 115,24 | 116,54 | -2,13% | 575.666,00 |
| 20.05.2025 | 120,46 | 120,50 | 117,74 | 119,08 | -1,28% | 421.379,00 |
| 19.05.2025 | 118,52 | 120,90 | 115,54 | 120,62 | -0,61% | 668.086,00 |
| 16.05.2025 | 120,88 | 122,28 | 119,60 | 121,36 | 0,66% | 472.720,00 |
| 15.05.2025 | 121,34 | 121,98 | 117,64 | 120,56 | -0,51% | 714.825,00 |
| 14.05.2025 | 118,40 | 121,24 | 116,84 | 121,18 | 4,29% | 973.664,00 |
| 13.05.2025 | 109,86 | 117,44 | 109,52 | 116,20 | 4,82% | 710.301,00 |
| 12.05.2025 | 106,96 | 110,96 | 106,62 | 110,86 | 7,03% | 782.699,00 |
| 09.05.2025 | 104,68 | 105,34 | 102,06 | 103,58 | -0,92% | 293.208,00 |
| 08.05.2025 | 104,14 | 106,48 | 102,64 | 104,54 | 1,02% | 565.655,00 |
| 07.05.2025 | 100,48 | 104,00 | 98,89 | 103,48 | 3,61% | 268.630,00 |
| 06.05.2025 | 99,99 | 100,84 | 97,59 | 99,87 | -0,61% | 292.420,00 |
| 05.05.2025 | 100,50 | 101,44 | 99,20 | 100,48 | -0,79% | 392.390,00 |
| 02.05.2025 | 99,20 | 101,74 | 98,67 | 101,28 | 5,39% | 635.674,00 |
| 30.04.2025 | 93,97 | 96,10 | 91,61 | 96,10 | 0,46% | 424.083,00 |
| 29.04.2025 | 95,50 | 96,74 | 94,15 | 95,66 | 0,50% | 298.526,00 |
| 28.04.2025 | 96,30 | 97,54 | 92,95 | 95,18 | -2,51% | 507.345,00 |
| 25.04.2025 | 95,01 | 98,49 | 93,33 | 97,63 | 4,44% | 671.786,00 |
| 24.04.2025 | 90,29 | 93,69 | 88,50 | 93,48 | 3,13% | 561.256,00 |
| 23.04.2025 | 90,69 | 92,23 | 89,99 | 90,64 | 4,60% | 738.272,00 |
| 22.04.2025 | 85,00 | 87,16 | 84,20 | 86,65 | -2,86% | 802.660,00 |
| 17.04.2025 | 92,09 | 93,84 | 88,06 | 89,20 | -2,78% | 838.057,00 |
| 16.04.2025 | 91,90 | 94,63 | 88,24 | 91,75 | -7,69% | 1.478.171,00 |
| 15.04.2025 | 97,13 | 100,68 | 96,80 | 99,39 | 1,95% | 551.330,00 |
| 14.04.2025 | 102,00 | 102,00 | 95,89 | 97,49 | -0,06% | 1.137.315,00 |
| 11.04.2025 | 95,20 | 98,62 | 93,36 | 97,55 | 1,60% | 736.125,00 |
| 10.04.2025 | 102,90 | 104,42 | 91,92 | 96,01 | -8,12% | 1.418.843,00 |
| 09.04.2025 | 85,09 | 105,00 | 84,57 | 104,50 | 18,97% | 1.757.639,00 |
| 08.04.2025 | 89,95 | 96,99 | 86,20 | 87,84 | -1,76% | 1.616.294,00 |
| 07.04.2025 | 80,00 | 92,81 | 75,01 | 89,41 | 3,60% | 2.372.604,00 |
| 04.04.2025 | 91,21 | 93,31 | 84,00 | 86,30 | -6,23% | 1.173.575,00 |
| 03.04.2025 | 97,01 | 97,69 | 91,85 | 92,03 | -9,60% | 916.299,00 |
| 02.04.2025 | 101,56 | 103,00 | 98,70 | 101,80 | -0,12% | 277.874,00 |
| 01.04.2025 | 99,99 | 102,10 | 98,53 | 101,92 | 1,82% | 363.517,00 |
| 31.03.2025 | 98,88 | 100,74 | 95,87 | 100,10 | -0,77% | 765.525,00 |
| 28.03.2025 | 103,12 | 104,46 | 100,70 | 100,88 | -2,51% | 367.440,00 |
| 27.03.2025 | 104,48 | 106,06 | 102,58 | 103,48 | -2,01% | 419.701,00 |
| 26.03.2025 | 111,18 | 111,60 | 104,84 | 105,60 | -5,48% | 503.416,00 |
| 25.03.2025 | 112,00 | 112,32 | 109,88 | 111,72 | -0,59% | 302.126,00 |
| 24.03.2025 | 109,82 | 113,16 | 109,52 | 112,38 | 3,20% | 383.347,00 |
| 21.03.2025 | 109,00 | 109,28 | 106,60 | 108,90 | -0,42% | 246.186,00 |
| 20.03.2025 | 109,02 | 110,88 | 107,20 | 109,36 | 1,39% | 516.035,00 |
| 19.03.2025 | 105,30 | 110,40 | 105,20 | 107,86 | 2,33% | 527.105,00 |
| 18.03.2025 | 109,60 | 110,28 | 104,88 | 105,40 | -3,83% | 556.193,00 |
| 17.03.2025 | 111,50 | 113,54 | 108,10 | 109,60 | -1,67% | 813.996,00 |
| 14.03.2025 | 107,76 | 112,06 | 107,52 | 111,46 | 4,32% | 639.791,00 |
| 13.03.2025 | 105,16 | 108,38 | 105,00 | 106,84 | 0,58% | 675.696,00 |
| 12.03.2025 | 100,60 | 107,20 | 100,12 | 106,22 | 6,82% | 876.539,00 |
| 11.03.2025 | 98,01 | 102,72 | 96,12 | 99,44 | 0,76% | 931.410,00 |
| 10.03.2025 | 102,98 | 103,18 | 97,46 | 98,69 | -5,00% | 915.419,00 |
| 07.03.2025 | 102,80 | 104,48 | 99,11 | 103,88 | 1,31% | 907.627,00 |
| 06.03.2025 | 108,50 | 108,96 | 102,06 | 102,54 | -5,74% | 769.586,00 |
| 05.03.2025 | 111,68 | 112,18 | 106,34 | 108,78 | -0,64% | 700.476,00 |
| 04.03.2025 | 108,84 | 112,32 | 103,24 | 109,48 | 0,66% | 1.342.419,00 |
| 03.03.2025 | 120,80 | 120,88 | 107,12 | 108,76 | -9,59% | 1.292.210,00 |
| 28.02.2025 | 116,00 | 120,48 | 111,84 | 120,30 | 4,12% | 1.253.641,00 |
| 27.02.2025 | 125,40 | 129,66 | 115,50 | 115,54 | -7,79% | 1.328.697,00 |
| 26.02.2025 | 123,62 | 127,20 | 122,62 | 125,30 | 3,98% | 782.224,00 |
| 25.02.2025 | 124,80 | 125,66 | 118,34 | 120,50 | -3,14% | 841.948,00 |
| 24.02.2025 | 129,30 | 132,58 | 124,40 | 124,40 | -3,19% | 697.266,00 |
| 21.02.2025 | 133,36 | 134,96 | 128,12 | 128,50 | -3,64% | 534.684,00 |
| 20.02.2025 | 133,10 | 134,84 | 130,86 | 133,36 | -0,12% | 333.798,00 |
| 19.02.2025 | 133,30 | 135,78 | 131,56 | 133,52 | 0,18% | 485.600,00 |
| 18.02.2025 | 133,84 | 137,20 | 132,08 | 133,28 | 0,14% | 599.888,00 |
| 17.02.2025 | 132,52 | 134,58 | 132,52 | 133,10 | 0,68% | 370.960,00 |
| 14.02.2025 | 129,60 | 132,60 | 128,68 | 132,20 | 2,23% | 631.870,00 |
| 13.02.2025 | 125,72 | 130,92 | 125,00 | 129,32 | 2,50% | 533.338,00 |
| 12.02.2025 | 128,30 | 129,00 | 124,80 | 126,16 | -1,56% | 472.401,00 |
| 11.02.2025 | 129,44 | 130,10 | 126,68 | 128,16 | -1,03% | 496.726,00 |
| 10.02.2025 | 126,00 | 130,98 | 124,20 | 129,50 | 2,92% | 786.908,00 |
| 07.02.2025 | 124,02 | 125,86 | 122,22 | 125,82 | 1,58% | 794.234,00 |
| 06.02.2025 | 120,38 | 123,92 | 120,38 | 123,86 | 3,29% | 785.839,00 |
| 05.02.2025 | 114,44 | 119,92 | 113,60 | 119,92 | 4,97% | 840.383,00 |
| 04.02.2025 | 113,84 | 116,96 | 112,24 | 114,24 | 0,88% | 636.228,00 |
| 03.02.2025 | 111,92 | 115,22 | 110,12 | 113,24 | -2,13% | 1.397.020,00 |
| 31.01.2025 | 118,94 | 123,08 | 114,84 | 115,70 | -3,42% | 925.001,00 |
| 30.01.2025 | 118,60 | 119,92 | 113,24 | 119,80 | 0,98% | 1.105.510,00 |
| 29.01.2025 | 125,00 | 126,88 | 115,26 | 118,64 | -3,73% | 1.569.865,00 |
| 28.01.2025 | 117,98 | 123,24 | 111,50 | 123,24 | 9,04% | 2.482.809,00 |
| 27.01.2025 | 127,00 | 128,28 | 111,32 | 113,02 | -16,90% | 3.426.482,00 |
| 24.01.2025 | 140,40 | 142,38 | 135,22 | 136,00 | -3,72% | 544.815,00 |
| 23.01.2025 | 139,40 | 141,26 | 138,14 | 141,26 | 0,00% | 409.806,00 |
| 22.01.2025 | 137,50 | 141,84 | 137,40 | 141,26 | 4,56% | 862.087,00 |
| 21.01.2025 | 133,38 | 136,04 | 132,10 | 135,10 | 0,70% | 307.651,00 |
| 20.01.2025 | 134,58 | 134,96 | 132,20 | 134,16 | 0,12% | 335.744,00 |
| 17.01.2025 | 130,38 | 134,58 | 130,38 | 134,00 | 3,24% | 390.523,00 |
| 16.01.2025 | 135,00 | 136,18 | 129,70 | 129,80 | -1,93% | 554.436,00 |
| 15.01.2025 | 127,76 | 132,48 | 127,00 | 132,36 | 3,71% | 378.259,00 |
| 14.01.2025 | 131,94 | 133,20 | 126,32 | 127,62 | -2,18% | 472.051,00 |
| 13.01.2025 | 131,48 | 131,60 | 126,94 | 130,46 | -1,69% | 505.852,00 |
| 10.01.2025 | 135,38 | 135,50 | 131,02 | 132,70 | -1,85% | 407.064,00 |
| 09.01.2025 | 135,26 | 135,98 | 133,30 | 135,20 | -0,52% | 322.799,00 |
| 08.01.2025 | 137,58 | 139,76 | 133,80 | 135,90 | 0,24% | 723.048,00 |