Holen Sie sich die Stockscreener-App
184.97
0.30%
-0.07
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NVDA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Nvidia Corp-Aktien (NVDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $185.8 | $183.7 | $2.15 | 18,363,819.0 | -0.29% |
| 2026-01-08 | $189.6 | $183.7 | $5.84 | 170,884,636.0 | -2.15% |
| 2026-01-07 | $191.4 | $186.6 | $4.81 | 152,630,168.0 | +1.00% |
| 2026-01-06 | $192.2 | $186.8 | $5.35 | 174,521,640.0 | -0.47% |
| 2026-01-05 | $193.6 | $186.2 | $7.48 | 180,017,799.0 | -0.39% |
| 2026-01-02 | $192.9 | $188.3 | $4.67 | 146,125,525.0 | +1.26% |
| 2025-12-31 | $190.6 | $186.5 | $4.07 | 119,264,689.0 | -0.55% |
| 2025-12-30 | $189.0 | $186.9 | $2.06 | 96,858,036.0 | -0.36% |
| 2025-12-29 | $188.8 | $185.9 | $2.84 | 119,247,450.0 | -1.21% |
| 2025-12-26 | $192.7 | $188.0 | $4.69 | 138,812,239.0 | +1.02% |
| 2025-12-24 | $188.9 | $186.6 | $2.32 | 65,439,368.0 | -0.32% |
| 2025-12-23 | $189.3 | $182.9 | $6.43 | 172,756,454.0 | +3.01% |
| 2025-12-22 | $184.2 | $182.3 | $1.81 | 125,917,146.0 | +1.49% |
| 2025-12-19 | $181.4 | $176.3 | $5.11 | 323,154,679.0 | +3.93% |
| 2025-12-18 | $176.2 | $171.8 | $4.33 | 174,093,727.0 | +1.87% |
| 2025-12-17 | $176.1 | $170.3 | $5.82 | 220,407,575.0 | -3.81% |
| 2025-12-16 | $178.5 | $174.9 | $3.59 | 147,301,604.0 | +0.81% |
| 2025-12-15 | $178.4 | $175.0 | $3.38 | 163,363,368.0 | +0.73% |
| 2025-12-12 | $182.8 | $174.6 | $8.20 | 202,236,769.0 | -3.27% |
| 2025-12-11 | $181.3 | $176.6 | $4.70 | 178,125,124.0 | -1.55% |
| 2025-12-10 | $185.5 | $182.0 | $3.44 | 158,717,966.0 | -0.64% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $193.6 | $183.7 | $9.96 | 842,543,587.0 | -1.07% |
Nvidia Corp-Aktien (NVDA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $192.7 | $170.3 | $22.38 | 3,438,625,128.0 | +5.95% |
| 2025-11 | $211.3 | $169.6 | $41.78 | 4,115,825,073.0 | -12.59% |
| 2025-10 | $212.2 | $176.8 | $35.43 | 3,992,079,408.0 | +8.53% |
| 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% |
0.59%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):