79,930$
-9,74%
Echtzeit-Aktienkurs Ambiq Micro Inc
Bid:
Ask:
Aktienkurse zur Ambiq Micro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |