NVIDIA Corporation NVDA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$228,38+1,17 (+0,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $228,38 | +0,51 % | $229,27 | $232,37 | $228,17 | 121,27M |
| 2026-09-29 | $227,21 | -0,72 % | $230,97 | $232,82 | $227,03 | 101,49M |
| 2026-09-28 | $228,86 | +1,68 % | $229,75 | $233,21 | $228,04 | 142,34M |
| 2026-09-25 | $225,07 | +0,22 % | $225,13 | $226,94 | $223,13 |
| 89,95M |
| 2026-09-24 | $224,58 | -0,41 % | $222,08 | $224,94 | $221,09 | 77,47M |
| 2026-09-23 | $225,51 | -1,47 % | $228,03 | $228,95 | $224,02 | 89,55M |
| 2026-09-22 | $228,87 | +0,66 % | $226,85 | $229,98 | $226,50 | 95,75M |
| 2026-09-21 | $227,38 | +2,30 % | $222,94 | $228,50 | $221,56 | 109,81M |
| 2026-09-18 | $222,27 | +1,34 % | $219,35 | $222,73 | $218,03 | 190,29M |
| 2026-09-17 | $219,34 | +2,54 % | $218,38 | $219,91 | $217,15 | 94,19M |
| 2026-09-16 | $213,90 | +0,82 % | $214,14 | $216,76 | $212,50 | 96,56M |
| 2026-09-15 | $212,17 | +0,57 % | $213,38 | $213,94 | $211,16 | 88,06M |
| 2026-09-14 | $210,96 | -3,36 % | $211,24 | $212,77 | $208,93 | 132,27M |
| 2026-09-11 | $218,29 | -0,03 % | $221,24 | $222,00 | $218,15 | 89,06M |
| 2026-09-10 | $218,36 | -2,37 % | $220,53 | $220,99 | $217,20 | 105,77M |
| 2026-09-09 | $223,67 | -0,91 % | $225,28 | $226,18 | $223,46 | 82,96M |
| 2026-09-08 | $225,73 | -2,01 % | $233,11 | $233,71 | $224,85 | 122,97M |
| 2026-09-04 | $230,36 | +0,84 % | $231,09 | $234,76 | $229,63 | 135,35M |
| 2026-09-03 | $228,45 | +1,80 % | $226,02 | $230,40 | $224,75 | 134,68M |
| 2026-09-02 | $224,41 | +3,21 % | $218,79 | $227,95 | $218,48 | 157,10M |
| 2026-09-01 | $217,44 | -1,51 % | $216,75 | $220,41 | $215,10 | 109,76M |
| 2026-08-31 | $220,78 | +1,48 % | $218,87 | $221,30 | $216,21 | 124,70M |
| 2026-08-28 | $217,55 | -4,57 % | $227,36 | $229,26 | $216,81 | 195,12M |
| 2026-08-27 | $227,98 | +8,74 % | $222,86 | $230,47 | $220,90 | 298,91M |
| 2026-08-26 | $209,66 | -1,59 % | $212,64 | $213,60 | $209,23 | 179,90M |
| 2026-08-25 | $213,05 | +2,19 % | $211,03 | $214,73 | $210,11 | 122,31M |
| 2026-08-24 | $208,48 | -2,91 % | $215,53 | $215,59 | $207,25 | 135,19M |
| 2026-08-21 | $214,72 | -0,98 % | $218,42 | $218,74 | $214,50 | 98,87M |
| 2026-08-20 | $216,85 | -0,33 % | $218,36 | $219,86 | $215,66 | 92,46M |
| 2026-08-19 | $217,56 | -0,99 % | $221,67 | $222,87 | $216,76 | 96,80M |
| 2026-08-18 | $219,74 | -2,34 % | $220,45 | $221,64 | $218,69 | 103,13M |
| 2026-08-17 | $225,01 | -0,07 % | $225,98 | $227,92 | $224,86 | 93,68M |
| 2026-08-14 | $225,16 | -0,06 % | $226,77 | $227,49 | $224,50 | 75,68M |
| 2026-08-13 | $225,30 | +0,54 % | $225,06 | $227,23 | $223,71 | 98,87M |
| 2026-08-12 | $224,09 | +3,03 % | $221,04 | $225,10 | $220,20 | 108,78M |
| 2026-08-11 | $217,50 | -0,02 % | $222,17 | $222,20 | $216,20 | 101,27M |
| 2026-08-10 | $217,55 | -2,86 % | $223,40 | $224,14 | $216,77 | 115,85M |
| 2026-08-07 | $223,96 | +2,27 % | $221,54 | $224,76 | $220,66 | 105,67M |
| 2026-08-06 | $218,99 | -0,10 % | $221,53 | $223,63 | $217,00 | 113,94M |
| 2026-08-05 | $219,22 | +3,43 % | $216,86 | $222,22 | $216,40 | 158,19M |
| 2026-08-04 | $211,94 | +2,56 % | $211,30 | $213,06 | $209,05 | 134,92M |
| 2026-08-03 | $206,64 | +2,93 % | $197,69 | $208,74 | $196,85 | 128,41M |
| 2026-07-31 | $200,75 | +2,93 % | $198,44 | $202,00 | $194,95 | 139,96M |
| 2026-07-30 | $195,04 | +2,65 % | $193,45 | $197,25 | $191,52 | 129,01M |
| 2026-07-29 | $190,01 | -3,55 % | $195,85 | $197,07 | $190,01 | 147,68M |
| 2026-07-28 | $197,01 | +0,25 % | $195,00 | $198,70 | $192,74 | 134,11M |
| 2026-07-27 | $196,51 | -4,99 % | $208,20 | $208,75 | $195,44 | 154,35M |
| 2026-07-24 | $206,84 | -0,92 % | $207,45 | $211,91 | $204,81 | 114,84M |
| 2026-07-23 | $208,76 | -1,56 % | $209,46 | $210,87 | $205,96 | 110,51M |
| 2026-07-22 | $212,06 | +2,30 % | $205,81 | $214,39 | $204,95 | 137,65M |
| 2026-07-21 | $207,29 | +1,97 % | $207,54 | $208,65 | $204,01 | 108,69M |
| 2026-07-20 | $203,28 | +0,23 % | $205,87 | $207,74 | $202,28 | 88,70M |
| 2026-07-17 | $202,81 | -2,21 % | $202,64 | $206,65 | $197,97 | 144,28M |
| 2026-07-16 | $207,40 | -2,40 % | $210,17 | $211,08 | $205,85 | 122,99M |
| 2026-07-15 | $212,50 | +0,33 % | $211,96 | $213,81 | $206,04 | 124,80M |
| 2026-07-14 | $211,80 | +4,06 % | $208,20 | $212,55 | $203,80 | 124,38M |
| 2026-07-13 | $203,53 | -3,52 % | $208,54 | $210,57 | $203,00 | 121,41M |
| 2026-07-10 | $210,96 | +4,03 % | $202,00 | $211,00 | $201,92 | 148,42M |
| 2026-07-09 | $202,78 | -0,66 % | $204,46 | $204,59 | $198,96 | 132,04M |
| 2026-07-08 | $204,12 | +3,65 % | $195,18 | $205,16 | $195,06 | 147,42M |
| 2026-07-07 | $196,93 | +0,71 % | $192,37 | $198,41 | $191,14 | 124,15M |
| 2026-07-06 | $195,55 | +0,37 % | $194,42 | $197,55 | $193,99 | 109,00M |
| 2026-07-02 | $194,83 | -1,39 % | $197,14 | $200,06 | $192,35 | 142,07M |
| 2026-07-01 | $197,58 | -1,25 % | $196,20 | $199,85 | $193,45 | 146,15M |
| 2026-06-30 | $200,09 | +2,63 % | $197,24 | $200,63 | $195,11 | 166,48M |
| 2026-06-29 | $194,97 | +1,27 % | $193,85 | $196,18 | $189,80 | 148,84M |
| 2026-06-26 | $192,53 | -1,64 % | $193,12 | $195,55 | $191,22 | 179,30M |
| 2026-06-25 | $195,74 | -1,64 % | $200,08 | $200,80 | $192,13 | 149,55M |
| 2026-06-24 | $199,00 | -0,52 % | $200,12 | $201,67 | $196,58 | 151,81M |
| 2026-06-23 | $200,04 | -4,13 % | $202,17 | $203,77 | $200,00 | 153,50M |
| 2026-06-22 | $208,65 | -0,97 % | $211,44 | $213,99 | $207,72 | 122,04M |
| 2026-06-18 | $210,69 | +2,95 % | $207,33 | $211,39 | $206,50 | 241,27M |
| 2026-06-17 | $204,65 | -1,33 % | $208,53 | $209,21 | $203,08 | 128,36M |
| 2026-06-16 | $207,41 | -2,37 % | $211,18 | $211,49 | $207,29 | 125,69M |
| 2026-06-15 | $212,45 | +3,54 % | $208,92 | $212,71 | $208,34 | 149,94M |
| 2026-06-12 | $205,19 | +0,16 % | $204,86 | $207,07 | $203,44 | 112,00M |
| 2026-06-11 | $204,87 | +2,22 % | $201,49 | $205,66 | $199,54 | 158,64M |
| 2026-06-10 | $200,42 | -3,73 % | $204,43 | $207,22 | $199,92 | 161,75M |
| 2026-06-09 | $208,19 | -0,22 % | $210,62 | $211,40 | $199,34 | 180,96M |
| 2026-06-08 | $208,64 | +1,73 % | $210,18 | $210,47 | $206,00 | 138,37M |
| 2026-06-05 | $205,10 | -6,20 % | $214,53 | $214,87 | $204,33 | 219,66M |
| 2026-06-04 | $218,66 | +1,82 % | $213,91 | $221,60 | $210,97 | 169,02M |
| 2026-06-03 | $214,75 | -3,62 % | $221,72 | $222,82 | $214,51 | 160,91M |
| 2026-06-02 | $222,82 | -0,69 % | $227,18 | $232,28 | $221,35 | 193,36M |
| 2026-06-01 | $224,36 | +6,26 % | $215,73 | $224,87 | $215,70 | 212,85M |
| 2026-05-29 | $211,14 | -1,45 % | $214,58 | $217,86 | $211,13 | 289,41M |
| 2026-05-28 | $214,25 | +0,78 % | $211,28 | $215,52 | $211,22 | 144,00M |
| 2026-05-27 | $212,60 | -1,05 % | $214,12 | $214,15 | $208,78 | 167,60M |
| 2026-05-26 | $214,86 | -0,22 % | $216,54 | $218,18 | $212,00 | 187,20M |
| 2026-05-22 | $215,33 | -1,90 % | $220,90 | $221,01 | $214,80 | 169,28M |