73,000€
3,18%
Echtzeit-Aktienkurs AMBIQ MICRO INC O.N.
Bid:
Ask:
Aktienkurse zur AMBIQ MICRO INC O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 72,00 | 76,75 | 71,75 | 73,50 | 3,89% | - |
| 13.07.2026 | 74,50 | 74,50 | 70,50 | 70,75 | -4,39% | - |
| 10.07.2026 | 74,75 | 75,25 | 71,75 | 74,00 | -2,31% | - |
| 09.07.2026 | 71,75 | 76,75 | 71,50 | 75,75 | 7,07% | - |
| 08.07.2026 | 66,00 | 72,75 | 64,25 | 70,75 | 1,07% | - |
| 07.07.2026 | 73,25 | 73,50 | 69,50 | 70,00 | -6,67% | - |
| 06.07.2026 | 73,75 | 77,75 | 73,75 | 75,00 | 3,81% | - |
| 03.07.2026 | 72,50 | 72,50 | 72,25 | 72,25 | 2,48% | - |
| 02.07.2026 | 77,75 | 78,50 | 69,75 | 70,50 | -10,19% | - |
| 01.07.2026 | 77,25 | 78,50 | 74,50 | 78,50 | 0,00% | - |
| 30.06.2026 | 74,75 | 79,50 | 74,75 | 78,50 | 8,65% | - |
| 29.06.2026 | 70,75 | 72,50 | 70,00 | 72,25 | 2,12% | 85,00 |
| 26.06.2026 | 73,00 | 73,25 | 70,75 | 70,75 | 0,35% | - |
| 25.06.2026 | 71,25 | 75,50 | 69,75 | 70,50 | -4,08% | - |
| 24.06.2026 | 70,00 | 73,50 | 69,75 | 73,50 | -1,01% | - |
| 23.06.2026 | 76,75 | 76,75 | 71,75 | 74,25 | -5,41% | - |
| 22.06.2026 | 80,75 | 82,00 | 75,75 | 78,50 | -2,79% | 6,00 |
| 19.06.2026 | 80,75 | 80,75 | 80,00 | 80,75 | 11,00% | - |
| 18.06.2026 | 70,75 | 73,75 | 69,00 | 72,75 | 0,69% | - |
| 17.06.2026 | 70,75 | 72,50 | 70,50 | 72,25 | -2,36% | - |
| 16.06.2026 | 74,25 | 74,25 | 74,00 | 74,00 | -1,99% | - |
| 15.06.2026 | 74,75 | 77,75 | 73,00 | 75,50 | 2,72% | - |
| 12.06.2026 | 72,50 | 77,00 | 70,75 | 73,50 | 9,29% | 100,00 |
| 11.06.2026 | 65,25 | 68,00 | 65,00 | 67,25 | -2,18% | - |
| 10.06.2026 | 65,75 | 70,00 | 64,00 | 68,75 | 3,77% | - |
| 09.06.2026 | 68,75 | 71,25 | 63,75 | 66,25 | -3,28% | 17,00 |
| 05.06.2026 | 73,25 | 73,25 | 67,75 | 68,50 | 2,24% | - |
| 04.06.2026 | 71,25 | 71,50 | 67,00 | 67,00 | -3,94% | - |
| 03.06.2026 | 71,25 | 72,00 | 68,50 | 69,75 | 4,89% | 35,00 |
| 02.06.2026 | 66,25 | 66,50 | 66,25 | 66,50 | -2,92% | - |
| 01.06.2026 | 69,00 | 69,00 | 68,50 | 68,50 | -2,49% | 32,00 |
| 29.05.2026 | 70,25 | 72,00 | 68,75 | 70,25 | -1,40% | - |
| 28.05.2026 | 69,00 | 71,75 | 67,25 | 71,25 | 4,78% | - |
| 27.05.2026 | 71,75 | 72,50 | 67,50 | 68,00 | -7,17% | - |
| 26.05.2026 | 72,75 | 74,25 | 72,00 | 73,25 | -2,01% | 18,00 |
| 25.05.2026 | 71,00 | 74,75 | 71,00 | 74,75 | 6,79% | 8,00 |
| 22.05.2026 | 66,00 | 70,25 | 65,25 | 70,00 | 8,95% | 40,00 |
| 21.05.2026 | 66,25 | 68,00 | 63,25 | 64,25 | 3,21% | - |
| 20.05.2026 | 61,50 | 63,00 | 61,50 | 62,25 | 2,89% | - |
| 19.05.2026 | 61,00 | 61,50 | 59,75 | 60,50 | 0,83% | - |