185.04
price down icon0.27%   -0.50
pre-market  Vorhandelsmarkt:  186.08   1.04   +0.56%
loading

Nvidia Corp-Aktien (NVDA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-07 $189.1 $184.0 $5.06 139,138,531.0 -0.27%
2025-10-06 $187.2 $183.3 $3.90 156,111,194.0 -1.11%
2025-10-03 $190.4 $185.4 $4.98 136,372,455.0 -0.67%
2025-10-02 $191.1 $188.1 $2.99 136,083,928.0 +0.88%
2025-10-01 $188.1 $183.9 $4.24 173,195,123.0 +0.35%
2025-09-30 $187.3 $181.5 $5.87 236,116,193.0 +2.60%
2025-09-29 $184.0 $180.3 $3.68 192,184,611.0 +2.05%
2025-09-26 $179.8 $174.9 $4.84 148,347,834.0 +0.28%
2025-09-25 $180.3 $173.1 $7.13 190,881,210.0 +0.45%
2025-09-24 $179.8 $175.4 $4.38 141,046,875.0 -0.86%
2025-09-23 $182.4 $176.2 $6.21 191,044,789.0 -2.82%
2025-09-22 $184.6 $174.7 $9.84 267,918,302.0 +3.93%
2025-09-19 $178.1 $175.2 $2.90 236,413,587.0 +0.24%
2025-09-18 $177.1 $173.0 $4.14 191,084,882.0 +3.49%
2025-09-17 $173.2 $168.4 $4.79 210,576,940.0 -2.62%
2025-09-16 $177.5 $174.4 $3.12 138,297,581.0 -1.61%
2025-09-15 $178.8 $174.5 $4.34 146,625,227.0 -0.04%
2025-09-12 $178.6 $176.4 $2.15 124,450,476.0 +0.37%
2025-09-11 $180.3 $176.5 $3.80 149,793,358.0 -0.09%
2025-09-10 $179.3 $175.5 $3.82 225,477,825.0 +3.85%
2025-09-09 $171.0 $166.7 $4.24 153,834,308.0 +1.46%

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
2025-10 $191.1 $183.3 $7.72 880,039,762.0 -0.83%
2025-09 $187.3 $164.1 $23.28 3,862,148,059.0 +7.12%
2025-08 $184.5 $168.8 $15.68 3,572,178,179.0 -2.07%
2025-07 $183.3 $151.5 $31.81 3,473,816,807.0 +12.58%
2025-06 $158.7 $135.4 $23.31 3,780,007,901.0 +16.92%
2025-05 $143.5 $110.8 $32.67 4,690,834,787.0 +24.06%
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%
$336.41
price up icon 0.27%
semiconductors TSM
$294.03
price down icon 2.77%
semiconductors AMD
$211.51
price up icon 3.83%
semiconductors MU
$185.69
price down icon 2.76%
$165.46
price down icon 1.87%
Kapitalisierung:     |  Volumen (24h):