73,300$
2,82%
Echtzeit-Aktienkurs Ambiq Micro Inc
Bid:
Ask:
Aktienkurse zur Ambiq Micro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 71,07 | 73,32 | 67,28 | 73,30 | 2,82% | 1.085.395,00 |
| 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 |
| 11.05.2026 | 44,19 | 46,89 | 44,14 | 45,67 | 3,37% | 939.252,00 |
| 08.05.2026 | 38,60 | 44,18 | 38,40 | 44,18 | 16,26% | 937.868,00 |
| 07.05.2026 | 41,00 | 41,10 | 37,43 | 38,00 | -8,10% | 534.160,00 |
| 06.05.2026 | 40,83 | 41,50 | 39,20 | 41,35 | 2,12% | 363.540,00 |
| 05.05.2026 | 40,00 | 40,99 | 39,57 | 40,49 | 2,87% | 271.872,00 |
| 04.05.2026 | 41,00 | 41,80 | 39,24 | 39,36 | -2,55% | 410.204,00 |
| 01.05.2026 | 37,68 | 40,47 | 37,01 | 40,39 | 7,76% | 734.359,00 |
| 30.04.2026 | 35,00 | 38,00 | 34,41 | 37,48 | 7,86% | 428.028,00 |
| 29.04.2026 | 34,82 | 34,82 | 33,99 | 34,75 | -0,20% | 208.090,00 |
| 28.04.2026 | 33,93 | 34,83 | 32,05 | 34,82 | 0,00% | 182.977,00 |
| 27.04.2026 | 35,36 | 35,48 | 33,70 | 34,82 | -1,86% | 243.478,00 |
| 24.04.2026 | 35,70 | 35,95 | 34,85 | 35,48 | 1,14% | 291.572,00 |
| 23.04.2026 | 35,47 | 35,75 | 34,42 | 35,08 | -1,02% | 347.513,00 |
| 22.04.2026 | 35,00 | 35,92 | 34,50 | 35,44 | 0,40% | 230.379,00 |
| 21.04.2026 | 35,30 | 36,00 | 34,80 | 35,30 | 0,51% | 242.417,00 |
| 20.04.2026 | 34,40 | 35,70 | 33,94 | 35,12 | 1,04% | 246.081,00 |
| 17.04.2026 | 32,90 | 35,03 | 32,48 | 34,76 | 7,68% | 764.940,00 |
| 16.04.2026 | 31,80 | 32,28 | 30,68 | 32,28 | 2,15% | 367.217,00 |
| 15.04.2026 | 29,93 | 31,60 | 29,76 | 31,60 | 5,33% | 325.706,00 |
| 14.04.2026 | 29,92 | 30,20 | 29,41 | 30,00 | 1,56% | 235.193,00 |
| 13.04.2026 | 28,66 | 29,79 | 28,36 | 29,54 | 2,50% | 227.060,00 |
| 10.04.2026 | 29,10 | 29,19 | 28,28 | 28,82 | 0,00% | 172.192,00 |
| 09.04.2026 | 29,25 | 29,32 | 28,58 | 28,82 | -0,96% | 218.179,00 |
| 08.04.2026 | 29,10 | 29,10 | 27,89 | 29,10 | 4,86% | 478.839,00 |
| 07.04.2026 | 28,04 | 28,20 | 26,54 | 27,75 | -1,87% | 286.879,00 |
| 06.04.2026 | 28,63 | 28,68 | 27,62 | 28,28 | -0,88% | 163.160,00 |
| 02.04.2026 | 25,83 | 29,05 | 25,68 | 28,53 | 5,94% | 339.980,00 |
| 01.04.2026 | 25,88 | 26,98 | 25,42 | 26,93 | 5,98% | 429.630,00 |
| 31.03.2026 | 24,09 | 25,41 | 23,84 | 25,41 | 7,31% | 334.800,00 |
| 30.03.2026 | 24,08 | 24,08 | 22,75 | 23,68 | -0,38% | 327.127,00 |
| 27.03.2026 | 24,30 | 24,50 | 23,77 | 23,77 | -3,37% | 332.866,00 |
| 26.03.2026 | 24,83 | 25,60 | 24,50 | 24,60 | -2,42% | 219.400,00 |
| 25.03.2026 | 25,82 | 26,60 | 24,97 | 25,21 | -0,71% | 206.708,00 |
| 24.03.2026 | 24,81 | 25,80 | 24,76 | 25,39 | 0,12% | 316.554,00 |
| 23.03.2026 | 25,74 | 26,33 | 24,89 | 25,36 | 4,62% | 349.786,00 |
| 20.03.2026 | 25,79 | 26,46 | 23,79 | 24,24 | -6,45% | 2.164.250,00 |
| 19.03.2026 | 25,22 | 26,44 | 25,00 | 25,91 | 1,49% | 264.600,00 |
| 18.03.2026 | 26,37 | 26,77 | 25,52 | 25,53 | -1,73% | 286.100,00 |
| 17.03.2026 | 27,42 | 27,49 | 25,95 | 25,98 | -1,03% | 263.175,00 |
| 16.03.2026 | 26,05 | 27,42 | 26,00 | 26,25 | 3,51% | 283.704,00 |
| 13.03.2026 | 27,65 | 28,09 | 25,33 | 25,36 | -5,79% | 661.358,00 |
| 12.03.2026 | 30,71 | 30,71 | 26,91 | 26,92 | -14,13% | 530.371,00 |
| 11.03.2026 | 30,49 | 31,44 | 30,13 | 31,35 | 2,35% | 371.338,00 |
| 10.03.2026 | 29,56 | 31,26 | 29,21 | 30,63 | 5,48% | 259.678,00 |
| 09.03.2026 | 28,00 | 29,10 | 27,41 | 29,04 | 2,29% | 283.459,00 |
| 06.03.2026 | 29,50 | 30,07 | 28,30 | 28,39 | -5,56% | 560.613,00 |
| 05.03.2026 | 29,89 | 32,24 | 28,63 | 30,06 | 7,09% | 1.012.086,00 |
| 04.03.2026 | 29,44 | 29,50 | 28,00 | 28,07 | -4,20% | 337.845,00 |
| 03.03.2026 | 29,86 | 29,94 | 28,50 | 29,30 | -4,75% | 350.739,00 |
| 02.03.2026 | 30,34 | 31,86 | 30,23 | 30,76 | 0,20% | 253.571,00 |
| 27.02.2026 | 31,98 | 32,30 | 30,35 | 30,70 | -5,13% | 152.613,00 |
| 26.02.2026 | 32,81 | 33,00 | 31,39 | 32,36 | -0,77% | 178.768,00 |
| 25.02.2026 | 31,80 | 33,34 | 31,65 | 32,61 | 3,39% | 407.293,00 |
| 24.02.2026 | 30,21 | 31,99 | 30,12 | 31,54 | 4,89% | 478.072,00 |
| 23.02.2026 | 29,44 | 30,13 | 29,05 | 30,07 | 1,11% | 280.383,00 |
| 20.02.2026 | 29,89 | 30,50 | 29,43 | 29,74 | -1,46% | 172.101,00 |
| 19.02.2026 | 29,03 | 30,30 | 29,03 | 30,18 | 1,79% | 206.226,00 |
| 18.02.2026 | 29,61 | 30,42 | 29,46 | 29,65 | 0,07% | 195.503,00 |
| 17.02.2026 | 29,13 | 30,10 | 28,51 | 29,63 | 0,14% | 200.188,00 |
| 13.02.2026 | 29,35 | 30,80 | 29,11 | 29,59 | 0,92% | 192.911,00 |
| 12.02.2026 | 29,32 | 29,83 | 28,30 | 29,32 | 0,00% | 262.392,00 |
| 11.02.2026 | 30,00 | 30,29 | 28,90 | 29,32 | -0,17% | 157.997,00 |
| 10.02.2026 | 29,72 | 30,75 | 29,34 | 29,37 | -1,08% | 240.579,00 |
| 09.02.2026 | 29,57 | 31,00 | 29,00 | 29,69 | -0,84% | 278.825,00 |
| 06.02.2026 | 29,00 | 30,55 | 28,59 | 29,94 | 4,25% | 196.715,00 |
| 05.02.2026 | 29,25 | 29,60 | 28,14 | 28,72 | -2,64% | 299.286,00 |
| 04.02.2026 | 29,92 | 30,29 | 28,90 | 29,50 | -2,70% | 291.921,00 |
| 03.02.2026 | 30,85 | 31,13 | 29,26 | 30,32 | -1,69% | 357.829,00 |
| 02.02.2026 | 29,65 | 31,62 | 29,65 | 30,84 | 1,48% | 305.493,00 |
| 30.01.2026 | 32,25 | 32,25 | 29,65 | 30,39 | -7,88% | 616.648,00 |
| 29.01.2026 | 32,25 | 33,13 | 31,17 | 32,99 | 0,98% | 420.761,00 |
| 28.01.2026 | 31,79 | 33,07 | 31,75 | 32,67 | 4,14% | 502.173,00 |
| 27.01.2026 | 31,70 | 32,24 | 30,35 | 31,37 | -1,10% | 506.464,00 |
| 26.01.2026 | 33,43 | 33,49 | 30,96 | 31,72 | -4,63% | 519.197,00 |
| 23.01.2026 | 33,88 | 35,17 | 32,75 | 33,26 | 1,71% | 1.537.333,00 |
| 22.01.2026 | 33,79 | 36,88 | 32,26 | 32,70 | -1,00% | 319.851,00 |
| 21.01.2026 | 32,00 | 33,97 | 31,76 | 33,03 | 0,03% | 196.961,00 |
| 20.01.2026 | 33,50 | 34,64 | 32,95 | 33,02 | -4,68% | 133.616,00 |
| 16.01.2026 | 35,20 | 36,50 | 34,61 | 34,64 | -0,72% | 126.485,00 |
| 15.01.2026 | 35,75 | 37,41 | 34,80 | 34,89 | -0,94% | 140.636,00 |
| 14.01.2026 | 33,00 | 35,98 | 32,59 | 35,22 | 7,12% | 138.295,00 |
| 13.01.2026 | 35,57 | 35,57 | 32,00 | 32,88 | -6,56% | 205.325,00 |
| 12.01.2026 | 33,00 | 35,78 | 32,71 | 35,19 | 5,55% | 114.882,00 |
| 09.01.2026 | 32,50 | 33,74 | 31,50 | 33,34 | 2,90% | 108.299,00 |
| 08.01.2026 | 32,00 | 32,49 | 31,07 | 32,40 | 0,34% | 59.255,00 |
| 07.01.2026 | 32,16 | 32,41 | 31,55 | 32,29 | -0,19% | 68.794,00 |
| 06.01.2026 | 30,40 | 32,48 | 30,16 | 32,35 | 5,48% | 58.844,00 |
| 05.01.2026 | 30,48 | 32,17 | 30,48 | 30,67 | 1,05% | 110.233,00 |
| 02.01.2026 | 28,61 | 30,48 | 28,40 | 30,35 | 6,49% | 169.302,00 |
| 31.12.2025 | 29,11 | 29,98 | 28,40 | 28,50 | -2,80% | 128.281,00 |
| 30.12.2025 | 29,51 | 29,97 | 29,00 | 29,32 | 0,55% | 93.001,00 |
| 29.12.2025 | 29,58 | 30,24 | 28,86 | 29,16 | -2,80% | 92.209,00 |
| 26.12.2025 | 31,29 | 31,29 | 29,10 | 30,00 | -2,69% | 94.312,00 |
| 24.12.2025 | 30,12 | 31,85 | 30,12 | 30,83 | 1,38% | 45.923,00 |
| 23.12.2025 | 30,76 | 31,09 | 30,21 | 30,41 | -1,65% | 54.892,00 |
| 22.12.2025 | 30,51 | 32,99 | 30,06 | 30,92 | 1,81% | 108.062,00 |
| 19.12.2025 | 29,18 | 30,64 | 27,99 | 30,37 | 5,27% | 148.258,00 |