128,460€
-3,67%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,66% | 1.397.020,00 |
| 31.01.2025 | 118,40 | 123,08 | 117,90 | 121,32 | 6,65% | 506.985,00 |
| 30.01.2025 | 118,24 | 119,80 | 113,30 | 113,76 | -3,50% | 430.606,00 |
| 29.01.2025 | 125,64 | 125,84 | 117,12 | 117,88 | 1,31% | 748.686,00 |
| 28.01.2025 | 118,84 | 119,98 | 111,66 | 116,36 | 2,86% | 1.569.610,00 |
| 27.01.2025 | 127,70 | 127,70 | 113,12 | 113,12 | -17,97% | 2.461.567,00 |
| 24.01.2025 | 140,52 | 142,28 | 137,84 | 137,90 | -1,65% | 271.931,00 |
| 23.01.2025 | 139,16 | 140,80 | 138,20 | 140,22 | 0,07% | 242.568,00 |
| 22.01.2025 | 138,16 | 141,32 | 137,36 | 140,12 | 5,07% | 279.170,00 |
| 21.01.2025 | 133,78 | 135,00 | 132,06 | 133,36 | -0,69% | 143.715,00 |
| 20.01.2025 | 134,80 | 135,00 | 132,28 | 134,28 | 0,13% | 340.894,00 |
| 17.01.2025 | 130,84 | 134,24 | 130,60 | 134,10 | 2,57% | 180.035,00 |
| 16.01.2025 | 134,90 | 136,24 | 130,74 | 130,74 | 0,31% | 424.900,00 |
| 15.01.2025 | 127,46 | 131,50 | 126,96 | 130,34 | 2,26% | 287.446,00 |
| 14.01.2025 | 132,42 | 133,24 | 126,68 | 127,46 | -1,50% | 288.894,00 |
| 13.01.2025 | 131,20 | 131,38 | 126,66 | 129,40 | -2,38% | 402.156,00 |
| 10.01.2025 | 135,20 | 135,50 | 131,02 | 132,56 | -1,89% | 375.735,00 |
| 09.01.2025 | 134,38 | 135,78 | 133,74 | 135,12 | -0,87% | 261.218,00 |
| 08.01.2025 | 138,00 | 139,74 | 135,50 | 136,30 | -0,80% | 431.396,00 |
| 07.01.2025 | 144,26 | 147,94 | 135,64 | 137,40 | -5,88% | 584.583,00 |
| 06.01.2025 | 141,70 | 146,40 | 140,98 | 145,98 | 4,78% | 376.523,00 |
| 03.01.2025 | 135,00 | 139,90 | 134,40 | 139,32 | 3,45% | 254.279,00 |
| 02.01.2025 | 130,86 | 134,68 | 128,64 | 134,68 | 4,00% | 290.762,00 |
| 30.12.2024 | 130,38 | 130,96 | 129,36 | 129,50 | -1,27% | 74.968,00 |
| 27.12.2024 | 133,60 | 133,72 | 129,38 | 131,16 | -0,56% | 127.378,00 |
| 23.12.2024 | 131,20 | 132,56 | 129,46 | 131,90 | 2,55% | 350.090,00 |
| 20.12.2024 | 125,50 | 128,80 | 121,60 | 128,62 | 0,34% | 449.655,00 |
| 19.12.2024 | 127,20 | 128,50 | 124,70 | 128,18 | -0,42% | 320.433,00 |
| 18.12.2024 | 125,30 | 130,50 | 125,24 | 128,72 | 4,53% | 443.396,00 |
| 17.12.2024 | 124,20 | 124,80 | 120,76 | 123,14 | -1,19% | 471.274,00 |
| 16.12.2024 | 127,56 | 128,42 | 124,44 | 124,62 | -2,21% | 285.338,00 |
| 13.12.2024 | 132,32 | 133,20 | 126,38 | 127,44 | -2,10% | 258.164,00 |
| 12.12.2024 | 132,40 | 132,66 | 129,36 | 130,18 | -0,79% | 171.922,00 |
| 11.12.2024 | 129,64 | 131,50 | 128,94 | 131,22 | 0,78% | 264.423,00 |
| 10.12.2024 | 130,80 | 134,60 | 130,10 | 130,20 | -0,44% | 199.368,00 |
| 09.12.2024 | 134,92 | 135,06 | 129,56 | 130,78 | -2,95% | 382.949,00 |
| 06.12.2024 | 136,80 | 137,80 | 134,20 | 134,76 | -2,53% | 179.302,00 |
| 05.12.2024 | 137,00 | 138,32 | 136,38 | 138,26 | 1,65% | 205.893,00 |
| 04.12.2024 | 134,30 | 136,02 | 133,50 | 136,02 | 2,83% | 348.676,00 |
| 03.12.2024 | 131,70 | 133,50 | 130,96 | 132,28 | -0,24% | 252.893,00 |
| 02.12.2024 | 131,80 | 134,10 | 129,18 | 132,60 | 1,18% | 337.710,00 |
| 29.11.2024 | 129,80 | 131,90 | 128,96 | 131,06 | 0,58% | 188.116,00 |
| 28.11.2024 | 130,58 | 130,70 | 129,52 | 130,30 | 3,82% | 199.584,00 |
| 27.11.2024 | 129,92 | 130,00 | 125,02 | 125,50 | -3,98% | 325.070,00 |
| 26.11.2024 | 130,58 | 132,50 | 129,44 | 130,70 | -1,04% | 330.436,00 |
| 25.11.2024 | 136,86 | 137,24 | 129,50 | 132,08 | -3,32% | 407.591,00 |
| 22.11.2024 | 139,80 | 141,02 | 136,62 | 136,62 | -1,34% | 301.010,00 |
| 21.11.2024 | 136,00 | 144,70 | 132,84 | 138,48 | 0,68% | 1.073.596,00 |
| 20.11.2024 | 139,94 | 140,30 | 135,70 | 137,54 | 1,12% | 591.642,00 |
| 19.11.2024 | 133,66 | 136,54 | 132,50 | 136,02 | 1,90% | 442.047,00 |
| 18.11.2024 | 134,92 | 135,78 | 129,86 | 133,48 | -1,39% | 785.194,00 |
| 15.11.2024 | 138,52 | 138,72 | 134,76 | 135,36 | -3,77% | 313.143,00 |
| 14.11.2024 | 139,50 | 140,94 | 137,86 | 140,66 | 1,15% | 247.944,00 |
| 13.11.2024 | 140,00 | 140,82 | 138,16 | 139,06 | -0,93% | 257.339,00 |
| 12.11.2024 | 136,00 | 141,08 | 135,04 | 140,36 | 2,84% | 335.897,00 |
| 11.11.2024 | 138,50 | 139,68 | 134,88 | 136,48 | -0,50% | 321.345,00 |
| 08.11.2024 | 139,00 | 139,48 | 136,16 | 137,16 | 0,00% | 416.347,00 |
| 07.11.2024 | 135,00 | 137,60 | 134,52 | 137,16 | 2,19% | 344.900,00 |
| 06.11.2024 | 132,00 | 135,06 | 130,96 | 134,22 | 4,81% | 467.351,00 |
| 05.11.2024 | 125,30 | 128,06 | 125,00 | 128,06 | 0,66% | 117.860,00 |
| 04.11.2024 | 128,12 | 128,30 | 124,40 | 127,22 | 1,06% | 171.531,00 |
| 01.11.2024 | 123,98 | 126,40 | 123,06 | 125,88 | 2,39% | 322.170,00 |
| 31.10.2024 | 126,14 | 127,32 | 121,92 | 122,94 | -4,28% | 424.671,00 |
| 30.10.2024 | 130,42 | 130,52 | 126,36 | 128,44 | -2,01% | 248.857,00 |
| 29.10.2024 | 129,88 | 131,46 | 128,60 | 131,08 | 0,92% | 221.199,00 |
| 28.10.2024 | 132,00 | 132,66 | 129,48 | 129,88 | -2,27% | 186.027,00 |
| 25.10.2024 | 129,40 | 133,16 | 129,40 | 132,90 | 2,69% | 256.508,00 |
| 24.10.2024 | 130,76 | 131,86 | 128,28 | 129,42 | -0,34% | 239.745,00 |
| 23.10.2024 | 132,84 | 133,12 | 128,36 | 129,86 | -1,80% | 257.662,00 |
| 22.10.2024 | 132,20 | 133,66 | 131,18 | 132,24 | 1,69% | 522.028,00 |
| 21.10.2024 | 127,46 | 130,76 | 126,08 | 130,04 | 2,47% | 384.107,00 |
| 18.10.2024 | 127,52 | 128,04 | 126,52 | 126,90 | -1,58% | 239.075,00 |
| 17.10.2024 | 128,04 | 130,00 | 126,70 | 128,94 | 4,57% | 694.989,00 |
| 16.10.2024 | 122,30 | 123,76 | 120,92 | 123,30 | 1,63% | 230.382,00 |
| 15.10.2024 | 126,60 | 126,88 | 118,18 | 121,32 | -4,08% | 546.910,00 |
| 14.10.2024 | 123,20 | 128,00 | 123,08 | 126,48 | 2,58% | 385.954,00 |
| 11.10.2024 | 123,26 | 124,00 | 122,26 | 123,30 | 0,44% | 177.715,00 |
| 10.10.2024 | 121,02 | 125,00 | 119,66 | 122,76 | 0,79% | 387.186,00 |
| 09.10.2024 | 121,70 | 123,10 | 119,84 | 121,80 | 1,08% | 555.319,00 |
| 08.10.2024 | 116,68 | 121,20 | 116,22 | 120,50 | 2,57% | 397.097,00 |
| 07.10.2024 | 113,84 | 117,48 | 112,26 | 117,48 | 4,33% | 378.170,00 |
| 04.10.2024 | 111,60 | 114,26 | 111,02 | 112,60 | 0,77% | 355.382,00 |
| 03.10.2024 | 108,10 | 112,70 | 107,40 | 111,74 | 3,62% | 289.667,00 |
| 02.10.2024 | 105,22 | 108,00 | 103,36 | 107,84 | 1,54% | 254.776,00 |
| 01.10.2024 | 109,22 | 110,40 | 105,08 | 106,20 | -1,98% | 165.216,00 |
| 30.09.2024 | 107,72 | 108,56 | 105,00 | 108,34 | 0,56% | 345.788,00 |