177,320€
0,25%
Echtzeit-Aktienkurs NVIDIA Corp
Bid:
Ask:
Aktienkurse zur NVIDIA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 178,16 | 178,84 | 175,30 | 177,28 | 0,23% | 126.850,00 |
| 11.06.2026 | 174,36 | 177,58 | 173,28 | 176,88 | 1,56% | 162.455,00 |
| 10.06.2026 | 178,08 | 179,04 | 173,22 | 174,16 | -3,36% | 143.505,00 |
| 09.06.2026 | 181,56 | 182,68 | 172,84 | 180,22 | -0,39% | 193.667,00 |
| 08.06.2026 | 179,00 | 182,72 | 178,10 | 180,92 | 1,59% | 243.500,00 |
| 05.06.2026 | 185,70 | 185,98 | 177,38 | 178,08 | -5,43% | 230.842,00 |
| 04.06.2026 | 185,00 | 190,76 | 181,34 | 188,30 | 1,67% | 207.194,00 |
| 03.06.2026 | 191,80 | 193,22 | 185,00 | 185,20 | -3,34% | 207.381,00 |
| 02.06.2026 | 193,18 | 199,44 | 190,28 | 191,60 | -0,67% | 363.222,00 |
| 01.06.2026 | 186,58 | 193,22 | 183,80 | 192,90 | 6,34% | 366.961,00 |
| 29.05.2026 | 184,82 | 186,56 | 181,40 | 181,40 | -1,41% | 225.880,00 |
| 28.05.2026 | 181,60 | 184,94 | 180,70 | 184,00 | 0,66% | 147.308,00 |
| 27.05.2026 | 183,80 | 186,04 | 179,66 | 182,80 | -0,90% | 233.466,00 |
| 26.05.2026 | 187,00 | 187,70 | 182,42 | 184,46 | -2,35% | 238.223,00 |
| 25.05.2026 | 188,86 | 189,44 | 186,98 | 188,90 | 1,85% | 127.816,00 |
| 22.05.2026 | 190,00 | 190,98 | 185,12 | 185,46 | -1,80% | 269.649,00 |
| 21.05.2026 | 191,40 | 196,30 | 188,12 | 188,86 | -1,77% | 482.945,00 |
| 20.05.2026 | 191,30 | 194,16 | 190,26 | 192,26 | 1,19% | 238.520,00 |
| 19.05.2026 | 189,98 | 193,36 | 187,78 | 190,00 | -0,30% | 190.906,00 |
| 18.05.2026 | 192,90 | 197,96 | 187,66 | 190,58 | -1,71% | 271.880,00 |
| 15.05.2026 | 200,15 | 200,95 | 193,16 | 193,90 | -3,53% | 302.050,00 |
| 14.05.2026 | 194,50 | 202,50 | 194,30 | 201,00 | 4,20% | 395.274,00 |
| 13.05.2026 | 190,50 | 194,48 | 189,20 | 192,90 | 3,08% | 388.652,00 |
| 12.05.2026 | 185,20 | 190,66 | 183,34 | 187,14 | 0,50% | 251.139,00 |
| 11.05.2026 | 182,48 | 188,74 | 180,92 | 186,20 | 1,97% | 326.497,00 |
| 08.05.2026 | 181,30 | 184,88 | 180,82 | 182,60 | 1,34% | 246.054,00 |
| 07.05.2026 | 176,60 | 181,98 | 175,38 | 180,18 | 1,66% | 244.009,00 |
| 06.05.2026 | 167,48 | 177,24 | 167,04 | 177,24 | 5,50% | 301.602,00 |
| 05.05.2026 | 169,84 | 171,08 | 167,64 | 168,00 | -1,06% | 143.410,00 |
| 04.05.2026 | 170,70 | 172,10 | 166,50 | 169,80 | -0,18% | 234.872,00 |
| 30.04.2026 | 178,94 | 180,60 | 169,78 | 170,10 | -5,01% | 311.116,00 |
| 29.04.2026 | 182,52 | 183,28 | 177,82 | 179,08 | -1,60% | 138.994,00 |
| 28.04.2026 | 184,82 | 184,84 | 178,12 | 182,00 | -1,44% | 286.099,00 |
| 27.04.2026 | 178,78 | 184,94 | 176,68 | 184,66 | 3,93% | 311.714,00 |
| 24.04.2026 | 171,16 | 179,98 | 170,40 | 177,68 | 4,02% | 343.532,00 |
| 23.04.2026 | 172,18 | 174,28 | 169,02 | 170,82 | -1,21% | 168.438,00 |
| 22.04.2026 | 171,00 | 172,96 | 169,84 | 172,92 | 1,38% | 135.846,00 |
| 21.04.2026 | 171,50 | 172,60 | 169,74 | 170,56 | -0,50% | 140.583,00 |
| 20.04.2026 | 169,60 | 171,42 | 168,10 | 171,42 | 0,07% | 192.128,00 |
| 17.04.2026 | 167,70 | 171,36 | 167,70 | 171,30 | 1,67% | 230.406,00 |
| 16.04.2026 | 168,98 | 169,84 | 166,36 | 168,48 | -0,09% | 178.577,00 |
| 15.04.2026 | 166,00 | 169,70 | 165,26 | 168,64 | 1,27% | 243.759,00 |
| 14.04.2026 | 161,16 | 166,58 | 160,64 | 166,52 | 3,49% | 323.349,00 |
| 13.04.2026 | 158,78 | 161,96 | 158,50 | 160,90 | 0,11% | 218.539,00 |
| 10.04.2026 | 157,30 | 161,86 | 155,90 | 160,72 | 2,27% | 295.692,00 |
| 09.04.2026 | 154,90 | 157,16 | 154,46 | 157,16 | 0,81% | 109.200,00 |
| 08.04.2026 | 157,04 | 158,48 | 154,30 | 155,90 | 1,55% | 239.709,00 |
| 07.04.2026 | 153,00 | 153,52 | 150,14 | 153,52 | -0,10% | 120.225,00 |
| 02.04.2026 | 148,76 | 153,80 | 147,80 | 153,68 | 1,21% | 153.527,00 |
| 01.04.2026 | 152,00 | 153,06 | 150,52 | 151,84 | 0,60% | 183.841,00 |
| 31.03.2026 | 144,50 | 151,00 | 144,42 | 150,94 | 4,75% | 189.040,00 |
| 30.03.2026 | 145,16 | 147,56 | 143,38 | 144,10 | -1,04% | 170.190,00 |
| 27.03.2026 | 149,72 | 150,16 | 145,02 | 145,62 | -2,45% | 146.438,00 |
| 26.03.2026 | 153,80 | 154,10 | 148,50 | 149,28 | -3,37% | 123.216,00 |
| 25.03.2026 | 152,44 | 156,34 | 152,28 | 154,48 | 1,26% | 102.322,00 |
| 24.03.2026 | 151,58 | 152,88 | 150,10 | 152,56 | 0,87% | 92.161,00 |
| 23.03.2026 | 148,92 | 153,80 | 146,50 | 151,24 | 0,59% | 266.879,00 |
| 20.03.2026 | 154,78 | 154,96 | 148,68 | 150,36 | -2,59% | 177.407,00 |
| 19.03.2026 | 157,10 | 157,20 | 153,08 | 154,36 | -1,87% | 142.775,00 |
| 18.03.2026 | 158,98 | 159,48 | 156,92 | 157,30 | -0,35% | 146.597,00 |
| 17.03.2026 | 159,48 | 160,64 | 157,62 | 157,86 | -0,59% | 178.452,00 |
| 16.03.2026 | 159,72 | 163,32 | 157,66 | 158,80 | 0,57% | 217.220,00 |
| 13.03.2026 | 159,32 | 162,00 | 157,50 | 157,90 | -0,73% | 155.237,00 |
| 12.03.2026 | 159,50 | 160,48 | 157,84 | 159,06 | -0,81% | 160.973,00 |
| 11.03.2026 | 159,10 | 161,76 | 158,74 | 160,36 | 0,73% | 135.313,00 |
| 10.03.2026 | 156,02 | 159,98 | 156,02 | 159,20 | 1,79% | 190.988,00 |
| 09.03.2026 | 152,12 | 157,44 | 151,32 | 156,40 | 2,04% | 205.662,00 |
| 06.03.2026 | 157,22 | 157,72 | 152,50 | 153,28 | -2,99% | 132.295,00 |
| 05.03.2026 | 156,90 | 159,08 | 153,70 | 158,00 | 0,43% | 221.287,00 |
| 04.03.2026 | 153,34 | 158,84 | 153,20 | 157,32 | 1,50% | 264.379,00 |
| 03.03.2026 | 154,10 | 155,90 | 151,60 | 155,00 | -0,82% | 285.345,00 |
| 02.03.2026 | 148,50 | 156,80 | 147,58 | 156,28 | 4,12% | 401.397,00 |
| 27.02.2026 | 157,10 | 158,10 | 149,32 | 150,10 | -4,14% | 398.809,00 |
| 26.02.2026 | 166,60 | 168,66 | 156,24 | 156,58 | -5,45% | 640.688,00 |
| 25.02.2026 | 164,12 | 167,34 | 163,80 | 165,60 | 1,10% | 370.917,00 |
| 24.02.2026 | 163,60 | 164,48 | 159,20 | 163,80 | 0,89% | 205.149,00 |
| 23.02.2026 | 159,20 | 164,34 | 158,74 | 162,36 | 0,87% | 254.351,00 |
| 20.02.2026 | 160,00 | 161,48 | 158,16 | 160,96 | 0,85% | 164.715,00 |
| 19.02.2026 | 159,80 | 160,44 | 157,90 | 159,60 | -0,06% | 146.050,00 |
| 18.02.2026 | 158,00 | 160,96 | 157,76 | 159,70 | 2,37% | 219.574,00 |
| 17.02.2026 | 153,38 | 157,98 | 151,62 | 156,00 | 1,08% | 127.166,00 |
| 16.02.2026 | 153,80 | 155,82 | 153,22 | 154,34 | 0,17% | 95.009,00 |
| 13.02.2026 | 157,28 | 158,80 | 153,02 | 154,08 | -2,17% | 157.202,00 |
| 12.02.2026 | 160,48 | 162,88 | 157,22 | 157,50 | -1,65% | 164.762,00 |
| 11.02.2026 | 158,26 | 162,88 | 157,70 | 160,14 | 0,97% | 200.096,00 |
| 10.02.2026 | 160,00 | 161,44 | 158,02 | 158,60 | -0,58% | 140.479,00 |
| 09.02.2026 | 156,88 | 162,62 | 154,18 | 159,52 | 1,67% | 277.731,00 |
| 06.02.2026 | 146,50 | 158,10 | 145,64 | 156,90 | 7,47% | 314.518,00 |
| 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 | -2,36% | 307.922,00 |
| 30.01.2026 | 159,00 | 163,56 | 158,18 | 161,24 | 0,20% | 243.569,00 |
| 29.01.2026 | 159,76 | 161,76 | 155,92 | 160,92 | 0,30% | 245.139,00 |
| 28.01.2026 | 159,40 | 161,20 | 159,04 | 160,44 | 2,45% | 299.559,00 |
| 27.01.2026 | 158,04 | 158,76 | 155,54 | 156,60 | -0,18% | 167.764,00 |
| 26.01.2026 | 157,50 | 159,20 | 156,46 | 156,88 | -1,31% | 172.854,00 |
| 23.01.2026 | 157,00 | 161,38 | 156,28 | 158,96 | 1,04% | 268.631,00 |
| 22.01.2026 | 157,08 | 158,86 | 156,60 | 157,32 | 0,27% | 243.365,00 |
| 21.01.2026 | 152,96 | 158,68 | 151,70 | 156,90 | 3,41% | 274.991,00 |