198,260€
0,91%
Echtzeit-Aktienkurs NVIDIA Corp.
Bid:
Ask:
Aktienkurse zur NVIDIA Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 197,52 | 202,10 | 197,47 | 199,84 | 1,71% | - |
| 03.09.2026 | 194,28 | 197,98 | 192,44 | 196,48 | 1,50% | 252.149,00 |
| 02.09.2026 | 187,64 | 196,56 | 186,76 | 193,58 | 3,15% | 183.011,00 |
| 01.09.2026 | 189,50 | 190,36 | 185,52 | 187,66 | -1,25% | 126.945,00 |
| 31.08.2026 | 188,78 | 190,04 | 186,38 | 190,04 | 1,20% | 153.698,00 |
| 28.08.2026 | 194,30 | 196,92 | 187,20 | 187,78 | -4,00% | 322.817,00 |
| 27.08.2026 | 189,80 | 197,76 | 188,02 | 195,60 | 8,61% | 736.623,00 |
| 26.08.2026 | 183,50 | 183,56 | 179,60 | 180,10 | -1,29% | 204.367,00 |
| 25.08.2026 | 180,36 | 183,90 | 180,04 | 182,46 | 2,05% | 130.499,00 |
| 24.08.2026 | 184,40 | 184,98 | 178,00 | 178,80 | -2,71% | 156.051,00 |
| 21.08.2026 | 186,02 | 187,28 | 182,22 | 183,78 | -0,98% | 105.843,00 |
| 20.08.2026 | 187,50 | 188,10 | 184,84 | 185,60 | -0,32% | 95.328,00 |
| 19.08.2026 | 189,18 | 190,68 | 185,84 | 186,20 | -1,86% | 116.583,00 |
| 18.08.2026 | 192,78 | 192,86 | 188,84 | 189,72 | -2,42% | 125.368,00 |
| 17.08.2026 | 194,76 | 196,66 | 194,08 | 194,42 | -0,16% | 188.938,00 |
| 14.08.2026 | 195,02 | 196,52 | 193,82 | 194,74 | -0,31% | 119.119,00 |
| 13.08.2026 | 195,00 | 196,96 | 193,38 | 195,34 | 0,34% | 148.052,00 |
| 12.08.2026 | 189,12 | 194,94 | 188,84 | 194,68 | 3,34% | 172.644,00 |
| 11.08.2026 | 189,88 | 192,40 | 187,56 | 188,38 | -0,10% | 106.916,00 |
| 10.08.2026 | 194,80 | 195,14 | 187,68 | 188,56 | -2,69% | 210.203,00 |
| 07.08.2026 | 190,34 | 194,54 | 189,88 | 193,78 | 2,09% | 192.125,00 |
| 06.08.2026 | 190,46 | 193,78 | 188,62 | 189,82 | 0,02% | 206.407,00 |
| 05.08.2026 | 188,10 | 192,32 | 185,98 | 189,78 | 3,33% | 391.816,00 |
| 04.08.2026 | 180,00 | 184,84 | 180,00 | 183,66 | 2,33% | 225.279,00 |
| 03.08.2026 | 175,20 | 181,38 | 171,34 | 179,48 | 2,94% | 202.322,00 |
| 31.07.2026 | 172,42 | 175,08 | 169,76 | 174,36 | 2,99% | 154.268,00 |
| 30.07.2026 | 166,62 | 171,20 | 166,18 | 169,30 | 1,89% | 185.489,00 |
| 29.07.2026 | 171,92 | 173,96 | 166,02 | 166,16 | -4,09% | 174.895,00 |
| 28.07.2026 | 170,98 | 174,20 | 169,50 | 173,24 | 0,21% | 194.114,00 |
| 27.07.2026 | 182,80 | 183,90 | 171,86 | 172,88 | -5,01% | 219.645,00 |
| 24.07.2026 | 181,96 | 186,04 | 180,18 | 182,00 | -0,87% | 127.096,00 |
| 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 |