100,830€
-2,56%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 143,64 | 147,94 | 135,38 | 135,58 | -5,65% | 1.392.514,00 |
| 06.01.2025 | 141,00 | 146,46 | 140,90 | 143,70 | 2,42% | 933.798,00 |
| 03.01.2025 | 135,00 | 140,66 | 134,42 | 140,30 | 4,05% | 632.627,00 |
| 02.01.2025 | 130,50 | 135,34 | 130,00 | 134,84 | 4,19% | 457.606,00 |
| 30.12.2024 | 131,18 | 131,18 | 129,22 | 129,42 | -1,51% | 135.807,00 |
| 27.12.2024 | 134,16 | 134,18 | 129,32 | 131,40 | -2,06% | 335.598,00 |
| 23.12.2024 | 131,00 | 134,32 | 129,40 | 134,16 | 3,81% | 551.882,00 |
| 20.12.2024 | 125,96 | 129,62 | 121,54 | 129,24 | 2,52% | 585.158,00 |
| 19.12.2024 | 126,34 | 129,14 | 124,68 | 126,06 | 0,69% | 467.047,00 |
| 18.12.2024 | 124,82 | 130,48 | 124,02 | 125,20 | 0,87% | 643.101,00 |
| 17.12.2024 | 124,66 | 125,26 | 120,74 | 124,12 | -1,15% | 771.838,00 |
| 16.12.2024 | 127,52 | 128,42 | 124,12 | 125,56 | -1,78% | 653.462,00 |
| 13.12.2024 | 132,54 | 133,18 | 126,34 | 127,84 | -2,71% | 495.833,00 |
| 12.12.2024 | 132,48 | 132,64 | 129,32 | 131,40 | -1,02% | 337.540,00 |
| 11.12.2024 | 129,12 | 133,54 | 128,80 | 132,76 | 3,48% | 464.872,00 |
| 10.12.2024 | 130,80 | 134,66 | 127,10 | 128,30 | -2,48% | 471.336,00 |
| 09.12.2024 | 134,80 | 135,10 | 129,54 | 131,56 | -2,46% | 621.199,00 |
| 06.12.2024 | 137,00 | 137,78 | 133,80 | 134,88 | -1,55% | 394.577,00 |
| 05.12.2024 | 137,50 | 138,64 | 136,38 | 137,00 | -0,77% | 367.514,00 |
| 04.12.2024 | 134,04 | 138,64 | 133,52 | 138,06 | 3,42% | 614.206,00 |
| 03.12.2024 | 132,00 | 133,50 | 130,86 | 133,50 | 1,21% | 260.291,00 |
| 02.12.2024 | 131,08 | 134,00 | 129,10 | 131,90 | 0,96% | 578.683,00 |
| 29.11.2024 | 130,16 | 131,96 | 128,88 | 130,64 | 0,26% | 390.237,00 |
| 28.11.2024 | 129,00 | 131,00 | 129,00 | 130,30 | 1,77% | 319.754,00 |
| 27.11.2024 | 130,60 | 130,70 | 124,66 | 128,04 | -1,89% | 778.213,00 |
| 26.11.2024 | 130,20 | 132,60 | 129,46 | 130,50 | 0,80% | 381.299,00 |
| 25.11.2024 | 136,28 | 137,26 | 129,40 | 129,46 | -4,96% | 783.394,00 |
| 22.11.2024 | 139,88 | 141,00 | 135,50 | 136,22 | -2,81% | 699.254,00 |
| 21.11.2024 | 135,50 | 145,00 | 132,74 | 140,16 | 1,37% | 1.584.109,00 |
| 20.11.2024 | 139,26 | 140,28 | 135,62 | 138,26 | -0,25% | 821.082,00 |
| 19.11.2024 | 133,22 | 138,90 | 132,32 | 138,60 | 4,78% | 654.445,00 |
| 18.11.2024 | 135,98 | 136,18 | 129,76 | 132,28 | -2,04% | 816.675,00 |
| 15.11.2024 | 138,58 | 138,86 | 132,88 | 135,04 | -3,20% | 604.678,00 |
| 14.11.2024 | 138,60 | 140,94 | 137,90 | 139,50 | 0,71% | 503.246,00 |
| 13.11.2024 | 139,48 | 140,84 | 138,02 | 138,52 | -0,79% | 386.851,00 |
| 12.11.2024 | 136,20 | 141,00 | 135,04 | 139,62 | 2,51% | 660.067,00 |
| 11.11.2024 | 138,20 | 139,70 | 134,76 | 136,20 | -1,10% | 814.909,00 |
| 08.11.2024 | 138,50 | 139,60 | 136,10 | 137,72 | -0,12% | 701.436,00 |
| 07.11.2024 | 135,70 | 137,88 | 134,50 | 137,88 | 1,68% | 631.829,00 |
| 06.11.2024 | 131,44 | 136,48 | 130,86 | 135,60 | 6,02% | 1.213.853,00 |
| 05.11.2024 | 125,22 | 128,50 | 124,92 | 127,90 | 2,27% | 275.992,00 |
| 04.11.2024 | 128,50 | 128,74 | 124,32 | 125,06 | 0,05% | 467.148,00 |