27,270$
-6,64%
Echtzeit-Aktienkurs Ambiq Micro Inc
Bid:
Ask:
Aktienkurse zur Ambiq Micro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,67 | 28,67 | 24,00 | 27,27 | -6,64% | 327.530,00 |
| 06.11.2025 | 28,52 | 29,54 | 27,51 | 29,21 | 2,82% | 164.930,00 |
| 05.11.2025 | 27,50 | 28,63 | 27,17 | 28,41 | 3,16% | 75.905,00 |
| 04.11.2025 | 29,00 | 29,05 | 27,14 | 27,54 | -5,97% | 122.193,00 |
| 03.11.2025 | 30,61 | 30,78 | 29,01 | 29,29 | -4,16% | 71.826,00 |
| 31.10.2025 | 30,15 | 30,86 | 29,88 | 30,56 | 2,83% | 81.925,00 |
| 30.10.2025 | 30,18 | 30,66 | 29,53 | 29,72 | -2,27% | 70.813,00 |
| 29.10.2025 | 29,94 | 31,00 | 29,67 | 30,41 | 2,67% | 86.019,00 |
| 28.10.2025 | 29,89 | 30,29 | 29,51 | 29,62 | -2,73% | 76.155,00 |
| 27.10.2025 | 31,58 | 31,58 | 29,99 | 30,45 | -2,06% | 67.573,00 |
| 24.10.2025 | 30,68 | 31,22 | 30,51 | 31,09 | 2,40% | 61.853,00 |
| 23.10.2025 | 29,72 | 30,41 | 29,66 | 30,36 | 2,46% | 55.769,00 |
| 22.10.2025 | 31,74 | 31,74 | 29,40 | 29,63 | -7,15% | 185.163,00 |
| 21.10.2025 | 32,25 | 32,25 | 31,25 | 31,91 | 0,41% | 47.550,00 |
| 20.10.2025 | 30,79 | 32,54 | 30,74 | 31,78 | 4,68% | 69.413,00 |
| 17.10.2025 | 29,42 | 30,64 | 29,29 | 30,36 | 3,20% | 122.623,00 |
| 16.10.2025 | 32,01 | 32,01 | 29,24 | 29,42 | -6,81% | 100.082,00 |
| 15.10.2025 | 32,48 | 33,28 | 31,57 | 31,57 | -1,47% | 97.177,00 |
| 14.10.2025 | 31,84 | 32,43 | 30,45 | 32,04 | -0,12% | 70.104,00 |
| 13.10.2025 | 31,64 | 32,25 | 31,40 | 32,08 | 4,26% | 70.020,00 |
| 10.10.2025 | 32,19 | 32,87 | 30,77 | 30,77 | -4,71% | 125.855,00 |
| 09.10.2025 | 34,00 | 34,08 | 31,75 | 32,29 | -4,55% | 95.242,00 |
| 08.10.2025 | 32,56 | 34,82 | 32,36 | 33,83 | 5,39% | 176.749,00 |
| 07.10.2025 | 31,50 | 32,66 | 31,50 | 32,10 | 2,82% | 178.559,00 |
| 06.10.2025 | 30,40 | 31,92 | 30,00 | 31,22 | 2,83% | 142.251,00 |
| 03.10.2025 | 29,45 | 30,36 | 29,39 | 30,36 | 2,29% | 11.498,00 |
| 02.10.2025 | 29,85 | 30,15 | 28,61 | 29,68 | -0,64% | 423.760,00 |
| 01.10.2025 | 29,85 | 30,20 | 28,92 | 29,87 | -0,17% | 290.792,00 |
| 30.09.2025 | 29,90 | 30,40 | 28,83 | 29,92 | -1,58% | 352.080,00 |
| 29.09.2025 | 30,19 | 30,87 | 30,19 | 30,40 | 1,06% | 146.586,00 |
| 26.09.2025 | 30,40 | 31,00 | 29,21 | 30,08 | -0,99% | 261.866,00 |
| 25.09.2025 | 31,06 | 31,38 | 30,25 | 30,38 | -3,25% | 149.319,00 |
| 24.09.2025 | 32,59 | 32,81 | 31,30 | 31,40 | -2,48% | 75.518,00 |
| 23.09.2025 | 32,35 | 32,75 | 31,71 | 32,20 | 0,44% | 142.985,00 |
| 22.09.2025 | 31,02 | 32,74 | 31,02 | 32,06 | 2,72% | 235.098,00 |
| 19.09.2025 | 33,10 | 33,68 | 31,21 | 31,21 | -5,48% | 1.108.693,00 |
| 18.09.2025 | 33,69 | 35,00 | 32,87 | 33,02 | 0,15% | 289.268,00 |
| 17.09.2025 | 34,02 | 34,60 | 32,64 | 32,97 | -4,93% | 165.546,00 |
| 16.09.2025 | 34,83 | 35,16 | 33,90 | 34,68 | -0,03% | 111.675,00 |
| 15.09.2025 | 34,42 | 35,23 | 33,25 | 34,69 | 0,70% | 140.617,00 |
| 12.09.2025 | 36,10 | 36,81 | 33,71 | 34,45 | -5,80% | 195.002,00 |
| 11.09.2025 | 34,44 | 36,97 | 34,44 | 36,57 | 4,37% | 138.115,00 |
| 10.09.2025 | 36,00 | 37,49 | 34,76 | 35,04 | -4,24% | 142.958,00 |
| 09.09.2025 | 33,84 | 36,60 | 33,61 | 36,59 | 10,08% | 221.844,00 |
| 08.09.2025 | 34,45 | 35,17 | 31,60 | 33,24 | -3,48% | 417.882,00 |
| 05.09.2025 | 36,56 | 36,71 | 34,29 | 34,44 | -15,15% | 651.852,00 |
| 04.09.2025 | 38,40 | 40,75 | 36,60 | 40,59 | 5,70% | 236.245,00 |
| 03.09.2025 | 37,05 | 39,06 | 37,05 | 38,40 | 3,76% | 131.761,00 |
| 02.09.2025 | 39,45 | 40,19 | 36,50 | 37,01 | -6,80% | 164.415,00 |
| 29.08.2025 | 38,89 | 40,38 | 38,89 | 39,71 | 1,53% | 109.500,00 |
| 28.08.2025 | 40,00 | 40,62 | 38,31 | 39,11 | -1,81% | 127.404,00 |
| 27.08.2025 | 40,85 | 40,85 | 38,31 | 39,83 | -2,71% | 107.386,00 |
| 26.08.2025 | 38,49 | 40,98 | 38,27 | 40,94 | 6,37% | 154.210,00 |