182,720€
-0,48%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 181,22 | 182,72 | 181,22 | 182,34 | -0,69% | - |
| 23.07.2026 | 185,98 | 185,98 | 181,26 | 183,60 | -1,34% | 96.532,00 |
| 22.07.2026 | 180,02 | 187,88 | 179,24 | 186,10 | 2,32% | 197.608,00 |
| 21.07.2026 | 179,02 | 182,56 | 178,72 | 181,88 | 2,12% | 112.386,00 |
| 20.07.2026 | 177,26 | 181,92 | 177,02 | 178,10 | 0,36% | 98.528,00 |
| 17.07.2026 | 177,16 | 180,68 | 173,22 | 177,46 | -2,06% | 168.987,00 |
| 16.07.2026 | 184,54 | 184,78 | 179,94 | 181,20 | -2,18% | 126.752,00 |
| 15.07.2026 | 185,84 | 187,00 | 180,36 | 185,24 | -0,19% | 137.035,00 |
| 14.07.2026 | 179,84 | 186,00 | 178,00 | 185,60 | 3,78% | 147.189,00 |
| 13.07.2026 | 181,24 | 184,20 | 178,70 | 178,84 | -3,12% | 138.967,00 |
| 10.07.2026 | 177,48 | 184,64 | 175,84 | 184,60 | 4,06% | 152.321,00 |
| 09.07.2026 | 178,96 | 180,48 | 173,94 | 177,40 | -0,72% | 148.638,00 |
| 08.07.2026 | 171,98 | 179,44 | 169,24 | 178,68 | 3,58% | 134.756,00 |
| 07.07.2026 | 169,20 | 173,60 | 166,72 | 172,50 | 0,96% | 168.911,00 |
| 06.07.2026 | 170,70 | 172,86 | 169,78 | 170,86 | -0,65% | 114.768,00 |
| 03.07.2026 | 171,20 | 172,54 | 170,70 | 171,98 | 0,82% | 89.028,00 |
| 02.07.2026 | 174,10 | 174,74 | 168,32 | 170,58 | -1,82% | 138.377,00 |
| 01.07.2026 | 174,00 | 175,56 | 169,86 | 173,74 | -0,84% | 144.865,00 |
| 30.06.2026 | 171,82 | 175,58 | 170,82 | 175,22 | 2,59% | 126.845,00 |
| 29.06.2026 | 169,26 | 172,02 | 166,42 | 170,80 | 1,18% | 135.553,00 |
| 26.06.2026 | 169,50 | 171,64 | 167,40 | 168,80 | -1,75% | 137.621,00 |
| 25.06.2026 | 176,10 | 177,96 | 169,12 | 171,80 | -2,02% | 166.861,00 |
| 24.06.2026 | 177,00 | 177,82 | 173,16 | 175,34 | -0,32% | 126.829,00 |
| 23.06.2026 | 179,98 | 179,98 | 175,64 | 175,90 | -3,67% | 139.744,00 |
| 22.06.2026 | 182,80 | 187,16 | 181,90 | 182,60 | 0,35% | 141.207,00 |
| 19.06.2026 | 181,50 | 183,20 | 181,32 | 181,96 | -1,15% | 100.085,00 |
| 18.06.2026 | 178,90 | 184,46 | 178,52 | 184,08 | 3,33% | 153.918,00 |
| 17.06.2026 | 179,66 | 180,34 | 177,12 | 178,14 | -0,37% | 94.651,00 |
| 16.06.2026 | 182,68 | 183,02 | 178,80 | 178,80 | -2,37% | 119.606,00 |
| 15.06.2026 | 181,70 | 183,38 | 178,86 | 183,14 | 3,31% | 186.525,00 |
| 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 |