44,200€
-2,00%
Echtzeit-Aktienkurs Ambiq Micro Inc
Bid:
Ask:
Aktienkurse zur Ambiq Micro Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,60 | 47,60 | 42,40 | 44,20 | -2,00% | 325,00 |
| 11.11.2026 | 41,50 | 46,00 | 41,40 | 45,10 | 11,91% | 2.995,00 |
| 10.11.2026 | 42,30 | 44,20 | 37,30 | 40,30 | -1,47% | 421,00 |
| 09.11.2026 | 34,40 | 41,40 | 34,20 | 40,90 | 18,21% | 37,00 |
| 06.11.2026 | 31,50 | 35,00 | 31,40 | 34,60 | 10,90% | 530,00 |
| 05.11.2026 | 36,80 | 38,10 | 31,10 | 31,20 | -14,75% | 483,00 |
| 04.11.2026 | 39,80 | 40,10 | 36,30 | 36,60 | -8,50% | 168,00 |
| 03.11.2026 | 38,70 | 41,50 | 38,60 | 40,00 | 2,30% | 440,00 |
| 02.11.2026 | 43,10 | 43,50 | 38,40 | 39,10 | -7,78% | 1.400,00 |
| 30.10.2026 | 47,10 | 47,50 | 41,40 | 42,40 | -10,17% | 182,00 |
| 29.10.2026 | 48,70 | 49,00 | 47,20 | 47,20 | -4,07% | 231,00 |
| 28.10.2026 | 49,60 | 51,00 | 48,50 | 49,20 | 0,20% | 204,00 |
| 27.10.2026 | 45,70 | 49,40 | 45,70 | 49,10 | 7,91% | 366,00 |
| 26.10.2026 | 44,90 | 46,40 | 44,20 | 45,50 | 1,79% | 420,00 |
| 23.10.2026 | 44,40 | 45,70 | 44,10 | 44,70 | 1,82% | 440,00 |
| 22.10.2026 | 45,90 | 46,60 | 43,00 | 43,90 | -5,79% | 1.607,00 |
| 21.10.2026 | 45,50 | 47,60 | 45,00 | 46,60 | 2,42% | 1.538,00 |
| 20.10.2026 | 43,50 | 45,60 | 42,60 | 45,50 | 2,71% | 2.600,00 |
| 19.10.2026 | 45,90 | 46,60 | 44,00 | 44,30 | 0,00% | 1.818,00 |
| 16.10.2026 | 46,30 | 47,40 | 44,10 | 44,30 | -4,73% | 773,00 |
| 15.10.2026 | 46,20 | 46,80 | 46,00 | 46,50 | 1,09% | 28,00 |
| 14.10.2026 | 49,80 | 50,75 | 44,60 | 46,00 | -7,63% | 1.018,00 |
| 13.10.2026 | 49,60 | 50,15 | 47,50 | 49,80 | 0,00% | 110,00 |
| 12.10.2026 | 52,00 | 52,50 | 49,60 | 49,80 | -4,69% | 120,00 |
| 09.10.2026 | 53,00 | 54,00 | 51,50 | 52,25 | -0,95% | - |
| 08.10.2026 | 55,50 | 55,75 | 51,50 | 52,75 | -4,52% | - |
| 07.10.2026 | 57,00 | 59,75 | 53,75 | 55,25 | -1,78% | 3.918,00 |
| 06.10.2026 | 59,00 | 60,50 | 55,75 | 56,25 | -4,26% | - |
| 05.10.2026 | 61,00 | 61,50 | 58,75 | 58,75 | -4,08% | - |
| 02.10.2026 | 62,00 | 63,75 | 60,25 | 61,25 | -0,81% | 137,00 |
| 01.10.2026 | 61,00 | 62,50 | 59,75 | 61,75 | 2,49% | 46,00 |
| 30.09.2026 | 57,00 | 61,00 | 56,75 | 60,25 | 5,24% | - |
| 29.09.2026 | 60,50 | 61,50 | 56,00 | 57,25 | -4,98% | 15,00 |
| 28.09.2026 | 61,00 | 62,00 | 58,75 | 60,25 | -1,63% | - |
| 25.09.2026 | 60,00 | 62,25 | 60,00 | 61,25 | 1,66% | 8,00 |
| 24.09.2026 | 61,00 | 62,00 | 58,75 | 60,25 | 0,00% | 240,00 |
| 23.09.2026 | 62,00 | 63,25 | 59,25 | 60,25 | -3,21% | 1.350,00 |
| 22.09.2026 | 61,50 | 64,00 | 61,25 | 62,25 | 0,81% | - |
| 21.09.2026 | 57,25 | 62,25 | 57,00 | 61,75 | 8,81% | 3.705,00 |
| 18.09.2026 | 54,50 | 57,50 | 54,25 | 56,75 | 4,61% | 10,00 |
| 17.09.2026 | 52,50 | 55,50 | 52,00 | 54,25 | 3,83% | 5.000,00 |
| 16.09.2026 | 52,50 | 54,50 | 51,00 | 52,25 | 0,00% | - |
| 15.09.2026 | 52,00 | 53,00 | 50,75 | 52,25 | 0,97% | 17,00 |
| 14.09.2026 | 53,75 | 55,00 | 51,25 | 51,75 | -4,61% | 84,00 |
| 11.09.2026 | 52,50 | 55,25 | 52,00 | 54,25 | 3,83% | 10,00 |
| 10.09.2026 | 55,50 | 55,50 | 52,00 | 52,25 | -5,43% | - |
| 09.09.2026 | 51,00 | 56,75 | 50,40 | 55,25 | 8,87% | 260,00 |
| 08.09.2026 | 49,40 | 52,00 | 49,30 | 50,75 | 2,94% | 718,00 |
| 07.09.2026 | 49,50 | 49,50 | 49,30 | 49,30 | -0,40% | - |
| 04.09.2026 | 48,40 | 49,95 | 48,40 | 49,50 | 2,48% | 1.092,00 |
| 03.09.2026 | 49,30 | 49,40 | 47,10 | 48,30 | -2,03% | - |
| 02.09.2026 | 48,30 | 49,90 | 47,60 | 49,30 | 2,07% | - |
| 01.09.2026 | 49,80 | 51,00 | 47,60 | 48,30 | -3,88% | 175,00 |
| 31.08.2026 | 49,50 | 51,00 | 48,40 | 50,25 | 1,52% | 37,00 |
| 28.08.2026 | 51,50 | 52,00 | 49,30 | 49,50 | -5,26% | 1.578,00 |
| 27.08.2026 | 51,50 | 53,00 | 50,75 | 52,25 | 2,96% | 218,00 |
| 26.08.2026 | 51,50 | 53,00 | 50,25 | 50,75 | -1,93% | 44,00 |
| 25.08.2026 | 48,70 | 51,75 | 48,60 | 51,75 | 6,26% | 4.200,00 |
| 24.08.2026 | 50,50 | 51,05 | 48,30 | 48,70 | -3,08% | 2.768,00 |
| 21.08.2026 | 49,30 | 51,00 | 48,90 | 50,25 | 2,34% | 1.600,00 |
| 20.08.2026 | 50,25 | 50,25 | 48,20 | 49,10 | -3,25% | 413,00 |