134.81
price down icon0.51%   -0.69
after-market Handel nachbörslich: 141.40 6.59 +4.89%
loading

Nvidia Corp-Aktien (NVDA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-28 $137.2 $134.8 $2.46 274,990,200.0 -0.51%
2025-05-27 $135.7 $133.3 $2.35 191,393,888.0 +3.21%
2025-05-23 $132.7 $129.2 $3.52 197,162,916.0 -1.16%
2025-05-22 $134.2 $131.6 $2.70 186,600,199.0 +0.78%
2025-05-21 $137.4 $130.6 $6.81 269,065,841.0 -1.92%
2025-05-20 $134.6 $132.6 $1.96 160,417,373.0 -0.88%
2025-05-19 $135.9 $132.4 $3.48 191,996,932.0 +0.13%
2025-05-16 $136.3 $133.5 $2.89 219,892,237.0 +0.42%
2025-05-15 $136.3 $132.7 $3.64 225,241,372.0 -0.38%
2025-05-14 $135.4 $131.7 $3.75 278,042,221.0 +4.16%
2025-05-13 $131.2 $124.5 $6.75 325,946,618.0 +5.63%
2025-05-12 $123.0 $120.3 $2.72 223,911,339.0 +5.44%
2025-05-09 $118.2 $115.2 $3.02 132,045,849.0 -0.61%
2025-05-08 $118.7 $115.8 $2.83 196,802,228.0 +0.26%
2025-05-07 $117.7 $112.3 $5.40 205,203,098.0 +3.10%
2025-05-06 $114.7 $110.8 $3.92 154,090,680.0 -0.25%
2025-05-05 $114.7 $112.7 $2.01 132,938,170.0 -0.59%
2025-05-02 $115.4 $113.4 $2.03 189,497,760.0 +2.59%
2025-05-01 $114.9 $111.3 $3.64 233,965,990.0 +2.47%
2025-04-30 $108.9 $104.1 $4.84 223,461,749.0 -0.09%
2025-04-29 $110.2 $107.4 $2.76 167,841,278.0 +0.27%

Nvidia Corp-Aktien (NVDA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nvidia Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NVDA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nvidia Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Nvidia Corp-Aktien (NVDA) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $137.4 $110.8 $26.58 4,264,195,111.0 +23.77%
2025-04 $115.1 $86.62 $28.48 6,713,944,883.0 +0.50%
2025-03 $123.7 $103.7 $20.05 5,690,802,066.0 -13.24%
2025-02 $143.4 $113.0 $30.43 4,613,065,435.0 +4.04%
2025-01 $153.1 $116.2 $36.88 5,776,423,394.0 -10.59%

Nvidia Corp-Aktien (NVDA) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $146.5 $126.9 $19.68 3,767,142,920.0 -0.55%
2024-11 $152.9 $131.8 $21.09 4,320,999,999.0 +4.14%
2024-10 $144.4 $115.1 $29.28 5,499,696,613.0 +9.32%
2024-09 $127.7 $101.0 $26.72 6,133,569,176.0 +1.73%
2024-08 $131.3 $90.69 $40.57 7,907,536,285.0 +2.01%
2024-07 $136.2 $102.5 $33.61 6,249,088,658.0 -5.28%
2024-06 $140.8 $112.0 $28.76 7,185,026,116.0 +12.69%
2024-05 $115.8 $81.25 $34.56 9,436,483,510.0 +26.89%
2024-04 $92.23 $75.61 $16.62 9,957,508,960.0 -4.38%
2024-03 $97.40 $79.44 $17.96 12,008,611,370.0 +14.21%
2024-02 $82.39 $61.65 $20.74 10,964,590,500.0 +28.58%
2024-01 $63.49 $47.32 $16.17 9,613,172,280.0 +24.24%

Nvidia Corp-Aktien (NVDA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $50.43 $45.01 $5.42 7,321,722,810.0 +5.88%
2023-11 $50.55 $40.87 $9.68 9,043,792,390.0 +14.69%
2023-10 $47.61 $39.23 $8.38 10,045,802,250.0 -6.25%
2023-09 $49.80 $40.98 $8.82 8,508,391,120.0 -11.87%
2023-08 $50.27 $40.31 $9.95 13,481,610,170.0 +5.62%
2023-07 $48.09 $41.35 $6.74 8,652,274,860.0 +10.47%
2023-06 $43.99 $37.36 $6.63 10,365,729,340.0 +11.81%
2023-05 $41.94 $27.24 $14.70 11,251,618,200.0 +36.34%
2023-04 $28.11 $26.22 $1.89 7,426,383,880.0 -0.10%
2023-03 $27.83 $22.30 $5.54 11,265,279,090.0 +19.65%
2023-02 $23.89 $19.61 $4.28 10,392,645,430.0 +18.83%
2023-01 $20.63 $14.03 $6.59 9,454,264,350.0 +33.69%
semiconductors TSM
$196.14
price down icon 0.78%
$239.43
price up icon 1.60%
semiconductors AMD
$112.86
price down icon 1.48%
semiconductors TXN
$184.15
price up icon 0.50%
$147.60
price down icon 0.69%
Kapitalisierung:     |  Volumen (24h):