68,120$
-1,49%
Echtzeit-Aktienkurs Ambiq Micro Inc
Bid:
Ask:
Aktienkurse zur Ambiq Micro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 72,26 | 72,26 | 67,90 | 68,18 | -1,40% | 418.525,00 |
| 01.10.2026 | 68,93 | 70,17 | 67,47 | 69,15 | 1,44% | 584.474,00 |
| 30.09.2026 | 65,57 | 69,03 | 65,30 | 68,17 | 5,18% | 582.302,00 |
| 29.09.2026 | 69,45 | 69,45 | 63,32 | 64,81 | -5,11% | 597.592,00 |
| 28.09.2026 | 69,79 | 70,78 | 66,74 | 68,30 | -2,13% | 277.988,00 |
| 25.09.2026 | 69,85 | 70,88 | 68,63 | 69,79 | 1,26% | 268.533,00 |
| 24.09.2026 | 67,45 | 70,32 | 66,85 | 68,92 | -0,30% | 389.323,00 |
| 23.09.2026 | 70,47 | 71,92 | 67,46 | 69,13 | -2,70% | 365.416,00 |
| 22.09.2026 | 69,83 | 73,08 | 69,81 | 71,05 | -0,06% | 643.184,00 |
| 21.09.2026 | 66,20 | 71,26 | 65,50 | 71,09 | 8,60% | 808.008,00 |
| 18.09.2026 | 63,86 | 66,00 | 62,92 | 65,46 | 4,99% | 2.823.396,00 |
| 17.09.2026 | 61,76 | 64,04 | 61,02 | 62,35 | 4,09% | 454.150,00 |
| 16.09.2026 | 62,57 | 62,65 | 58,47 | 59,90 | -1,56% | 362.754,00 |
| 15.09.2026 | 60,65 | 61,05 | 58,71 | 60,85 | 2,08% | 358.320,00 |
| 14.09.2026 | 61,00 | 61,25 | 58,56 | 59,61 | -6,16% | 355.691,00 |
| 11.09.2026 | 61,50 | 64,05 | 61,17 | 63,52 | 4,71% | 428.454,00 |
| 10.09.2026 | 60,66 | 63,13 | 60,45 | 60,66 | -4,88% | 394.541,00 |
| 09.09.2026 | 59,18 | 66,08 | 59,18 | 63,77 | 6,96% | 969.577,00 |
| 08.09.2026 | 58,64 | 60,65 | 57,65 | 59,62 | 3,78% | 475.569,00 |
| 04.09.2026 | 57,67 | 57,88 | 56,62 | 57,45 | 1,81% | 255.032,00 |
| 03.09.2026 | 56,98 | 57,54 | 54,87 | 56,43 | -1,52% | 249.637,00 |
| 02.09.2026 | 56,08 | 57,79 | 55,30 | 57,30 | 2,43% | 385.119,00 |
| 01.09.2026 | 57,20 | 57,70 | 55,02 | 55,94 | -4,06% | 614.744,00 |
| 31.08.2026 | 58,04 | 58,90 | 56,25 | 58,31 | 1,69% | 715.559,00 |
| 28.08.2026 | 59,98 | 60,23 | 57,08 | 57,34 | -4,58% | 279.567,00 |
| 27.08.2026 | 60,80 | 60,99 | 59,06 | 60,09 | 1,88% | 572.883,00 |
| 26.08.2026 | 61,00 | 61,44 | 58,96 | 58,98 | -1,90% | 359.672,00 |
| 25.08.2026 | 58,91 | 60,37 | 58,33 | 60,12 | 5,98% | 318.223,00 |
| 24.08.2026 | 58,14 | 58,60 | 56,12 | 56,73 | -3,88% | 266.969,00 |
| 21.08.2026 | 58,63 | 59,73 | 57,09 | 59,02 | 2,08% | 333.222,00 |
| 20.08.2026 | 59,31 | 59,90 | 56,10 | 57,82 | -2,31% | 435.043,00 |
| 19.08.2026 | 64,39 | 64,39 | 59,00 | 59,19 | -6,06% | 410.609,00 |
| 18.08.2026 | 64,50 | 65,38 | 61,86 | 63,01 | -7,15% | 439.718,00 |
| 17.08.2026 | 66,91 | 68,83 | 65,00 | 67,86 | 5,19% | 532.714,00 |
| 14.08.2026 | 64,05 | 66,23 | 62,80 | 64,51 | 0,26% | 272.791,00 |
| 13.08.2026 | 64,98 | 68,48 | 64,20 | 64,34 | -1,91% | 393.473,00 |
| 12.08.2026 | 67,60 | 68,11 | 65,01 | 65,59 | 0,46% | 432.767,00 |
| 11.08.2026 | 65,70 | 67,46 | 62,05 | 65,29 | 2,14% | 922.172,00 |
| 10.08.2026 | 68,01 | 68,25 | 63,60 | 63,92 | -5,29% | 379.486,00 |
| 07.08.2026 | 67,44 | 68,67 | 65,15 | 67,49 | 3,45% | 514.520,00 |
| 06.08.2026 | 62,02 | 66,61 | 61,10 | 65,24 | 3,54% | 234.459,00 |
| 05.08.2026 | 65,90 | 67,42 | 62,90 | 63,01 | -6,69% | 330.100,00 |
| 04.08.2026 | 67,97 | 69,53 | 66,85 | 67,53 | 4,04% | 367.864,00 |
| 03.08.2026 | 61,58 | 65,23 | 60,48 | 64,91 | 2,08% | 488.434,00 |
| 31.07.2026 | 65,12 | 67,31 | 62,47 | 63,59 | 0,57% | 368.944,00 |
| 30.07.2026 | 61,03 | 64,08 | 59,88 | 63,23 | 10,43% | 522.103,00 |
| 29.07.2026 | 60,12 | 61,84 | 56,39 | 57,26 | -5,07% | 1.201.920,00 |
| 28.07.2026 | 65,24 | 65,85 | 59,87 | 60,32 | -11,66% | 1.280.365,00 |
| 27.07.2026 | 70,76 | 71,64 | 65,78 | 68,28 | -2,85% | 649.282,00 |
| 24.07.2026 | 73,96 | 73,96 | 67,82 | 70,28 | -6,01% | 509.354,00 |
| 23.07.2026 | 74,12 | 76,68 | 72,19 | 74,77 | -3,58% | 443.155,00 |
| 22.07.2026 | 75,67 | 79,25 | 75,67 | 77,55 | -0,76% | 193.470,00 |
| 21.07.2026 | 76,86 | 78,31 | 75,30 | 78,14 | 6,50% | 274.209,00 |
| 20.07.2026 | 74,72 | 75,37 | 71,61 | 73,37 | 1,30% | 268.223,00 |
| 17.07.2026 | 70,58 | 74,12 | 66,25 | 72,43 | -2,73% | 634.288,00 |
| 16.07.2026 | 79,92 | 80,68 | 72,68 | 74,46 | -9,44% | 515.551,00 |
| 15.07.2026 | 87,27 | 88,72 | 78,92 | 82,22 | -3,81% | 568.695,00 |
| 14.07.2026 | 85,00 | 87,12 | 82,16 | 85,48 | 5,08% | 401.637,00 |
| 13.07.2026 | 82,89 | 84,53 | 80,34 | 81,35 | -4,61% | 328.923,00 |
| 10.07.2026 | 83,86 | 85,51 | 82,00 | 85,28 | -0,36% | 439.640,00 |
| 09.07.2026 | 84,74 | 87,60 | 84,00 | 85,59 | 4,47% | 339.581,00 |
| 08.07.2026 | 76,57 | 82,88 | 76,00 | 81,93 | 8,55% | 758.974,00 |
| 07.07.2026 | 80,45 | 81,00 | 74,20 | 75,48 | -9,95% | 525.685,00 |
| 06.07.2026 | 84,62 | 88,79 | 82,62 | 83,82 | 1,17% | 355.188,00 |
| 02.07.2026 | 87,80 | 90,40 | 79,34 | 82,85 | -6,28% | 639.017,00 |
| 01.07.2026 | 85,46 | 90,39 | 84,00 | 88,40 | 0,11% | 760.962,00 |
| 30.06.2026 | 86,04 | 90,92 | 85,77 | 88,30 | 3,82% | 801.205,00 |
| 29.06.2026 | 80,05 | 85,36 | 77,08 | 85,05 | 6,11% | 497.991,00 |
| 26.06.2026 | 80,45 | 82,70 | 78,73 | 80,15 | -3,93% | 1.348.010,00 |
| 25.06.2026 | 84,40 | 86,00 | 79,43 | 83,43 | 2,77% | 947.040,00 |
| 24.06.2026 | 81,11 | 83,62 | 78,50 | 81,18 | 1,75% | 2.140.231,00 |
| 23.06.2026 | 82,05 | 86,85 | 79,14 | 79,78 | -9,91% | 686.368,00 |
| 22.06.2026 | 88,10 | 91,09 | 84,78 | 88,56 | -2,12% | 662.387,00 |
| 18.06.2026 | 84,42 | 91,61 | 81,06 | 90,48 | 14,36% | 2.220.514,00 |
| 17.06.2026 | 84,19 | 84,50 | 78,86 | 79,12 | -3,57% | 474.764,00 |
| 16.06.2026 | 85,97 | 85,97 | 81,58 | 82,05 | -4,02% | 546.411,00 |
| 15.06.2026 | 87,75 | 88,63 | 84,11 | 85,49 | 0,91% | 645.724,00 |
| 12.06.2026 | 83,25 | 89,33 | 81,17 | 84,72 | 1,59% | 533.706,00 |
| 11.06.2026 | 77,36 | 83,95 | 74,50 | 83,39 | 11,01% | 501.252,00 |
| 10.06.2026 | 74,90 | 81,00 | 73,87 | 75,12 | -1,21% | 528.051,00 |
| 09.06.2026 | 79,68 | 82,82 | 72,97 | 76,04 | -3,93% | 778.661,00 |
| 08.06.2026 | 75,95 | 80,81 | 75,76 | 79,15 | 6,26% | 386.525,00 |
| 05.06.2026 | 82,62 | 84,00 | 74,36 | 74,49 | -12,36% | 572.087,00 |
| 04.06.2026 | 79,49 | 85,39 | 78,90 | 85,00 | 2,66% | 682.397,00 |
| 03.06.2026 | 82,76 | 85,77 | 78,81 | 82,80 | -0,01% | 589.982,00 |
| 02.06.2026 | 78,56 | 84,02 | 78,56 | 82,81 | 6,99% | 583.642,00 |
| 01.06.2026 | 78,77 | 80,25 | 74,80 | 77,40 | -2,84% | 677.959,00 |
| 29.05.2026 | 81,75 | 83,80 | 79,38 | 79,66 | -3,99% | 531.009,00 |
| 28.05.2026 | 80,19 | 84,19 | 78,00 | 82,97 | 2,98% | 533.223,00 |
| 27.05.2026 | 82,64 | 84,21 | 78,00 | 80,57 | -3,57% | 916.385,00 |
| 26.05.2026 | 83,89 | 85,72 | 81,01 | 83,55 | 2,30% | 918.851,00 |
| 22.05.2026 | 78,00 | 81,85 | 75,44 | 81,67 | 6,67% | 768.428,00 |
| 21.05.2026 | 76,12 | 79,47 | 73,38 | 76,56 | -0,07% | 769.288,00 |
| 20.05.2026 | 72,64 | 77,56 | 70,53 | 76,61 | 7,69% | 1.113.265,00 |
| 19.05.2026 | 69,64 | 73,50 | 65,41 | 71,14 | -0,28% | 1.133.027,00 |
| 18.05.2026 | 70,79 | 73,00 | 67,30 | 71,34 | 1,09% | 1.023.744,00 |
| 15.05.2026 | 69,69 | 73,72 | 66,50 | 70,57 | -3,72% | 918.779,00 |
| 14.05.2026 | 71,07 | 73,32 | 67,28 | 73,30 | 2,82% | 1.095.215,00 |
| 13.05.2026 | 68,25 | 72,48 | 62,81 | 71,29 | 7,41% | 1.676.280,00 |
| 12.05.2026 | 53,14 | 66,59 | 53,14 | 66,37 | 45,33% | 3.013.050,00 |