156,620€
-0,56%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 151,08 | 152,34 | 150,62 | 151,54 | 0,40% | 122.447,00 |
| 11.09.2025 | 151,86 | 153,70 | 150,46 | 150,94 | -0,51% | 222.929,00 |
| 10.09.2025 | 148,50 | 152,84 | 147,40 | 151,72 | 3,92% | 385.935,00 |
| 09.09.2025 | 143,30 | 146,00 | 142,20 | 146,00 | 2,06% | 174.278,00 |
| 08.09.2025 | 141,82 | 145,44 | 141,80 | 143,06 | 0,39% | 241.063,00 |
| 05.09.2025 | 146,60 | 146,84 | 139,78 | 142,50 | -3,27% | 470.575,00 |
| 04.09.2025 | 146,22 | 147,58 | 145,46 | 147,32 | 0,70% | 171.248,00 |
| 03.09.2025 | 146,00 | 147,84 | 144,86 | 146,30 | -0,34% | 277.836,00 |
| 02.09.2025 | 148,16 | 148,58 | 143,56 | 146,80 | -0,98% | 357.613,00 |
| 01.09.2025 | 148,78 | 149,76 | 146,22 | 148,26 | -0,38% | 285.720,00 |
| 29.08.2025 | 154,14 | 154,42 | 148,02 | 148,82 | -3,58% | 404.717,00 |
| 28.08.2025 | 152,00 | 157,72 | 151,06 | 154,34 | -1,14% | 847.340,00 |
| 27.08.2025 | 156,96 | 158,18 | 154,52 | 156,12 | -0,05% | 519.358,00 |
| 26.08.2025 | 155,00 | 156,62 | 153,44 | 156,20 | 0,74% | 319.401,00 |
| 25.08.2025 | 152,50 | 156,48 | 150,94 | 155,06 | 2,12% | 356.928,00 |
| 22.08.2025 | 149,58 | 152,42 | 147,44 | 151,84 | 0,74% | 344.094,00 |
| 21.08.2025 | 150,58 | 151,88 | 149,22 | 150,72 | 0,11% | 303.628,00 |
| 20.08.2025 | 149,68 | 151,70 | 144,74 | 150,56 | -0,15% | 571.494,00 |
| 19.08.2025 | 155,62 | 156,58 | 150,74 | 150,78 | -3,37% | 276.653,00 |
| 18.08.2025 | 154,20 | 156,62 | 153,28 | 156,04 | 1,14% | 158.988,00 |
| 15.08.2025 | 155,84 | 156,18 | 152,14 | 154,28 | -1,27% | 190.626,00 |
| 14.08.2025 | 155,12 | 156,86 | 154,10 | 156,26 | 0,68% | 250.134,00 |
| 13.08.2025 | 156,70 | 157,18 | 153,12 | 155,20 | -1,06% | 245.197,00 |
| 12.08.2025 | 156,36 | 158,00 | 154,02 | 156,86 | 0,13% | 352.318,00 |
| 11.08.2025 | 156,96 | 158,40 | 153,74 | 156,66 | -0,15% | 374.638,00 |
| 08.08.2025 | 155,80 | 157,22 | 154,80 | 156,90 | 1,23% | 226.291,00 |
| 07.08.2025 | 154,72 | 157,90 | 153,64 | 155,00 | 0,71% | 288.878,00 |
| 06.08.2025 | 153,62 | 154,42 | 151,38 | 153,90 | -0,04% | 217.658,00 |
| 05.08.2025 | 156,40 | 157,50 | 152,22 | 153,96 | -0,98% | 342.249,00 |
| 04.08.2025 | 149,98 | 155,64 | 149,82 | 155,48 | 3,53% | 321.830,00 |
| 01.08.2025 | 155,00 | 155,18 | 147,84 | 150,18 | -3,73% | 573.612,00 |
| 31.07.2025 | 160,00 | 160,70 | 154,02 | 156,00 | -0,54% | 781.905,00 |
| 30.07.2025 | 152,50 | 157,00 | 151,90 | 156,84 | 3,35% | 520.160,00 |
| 29.07.2025 | 153,24 | 155,54 | 151,70 | 151,76 | -0,43% | 601.391,00 |
| 28.07.2025 | 148,72 | 152,50 | 148,62 | 152,42 | 3,25% | 512.224,00 |
| 25.07.2025 | 147,78 | 148,96 | 147,16 | 147,62 | -0,08% | 218.649,00 |
| 24.07.2025 | 146,70 | 147,80 | 145,38 | 147,74 | 1,89% | 284.134,00 |
| 23.07.2025 | 142,98 | 145,48 | 142,88 | 145,00 | 1,93% | 272.011,00 |
| 22.07.2025 | 146,20 | 146,58 | 140,62 | 142,26 | -2,85% | 456.485,00 |
| 21.07.2025 | 148,68 | 148,82 | 146,42 | 146,44 | -1,19% | 252.830,00 |