69,960€
-0,03%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,20 | 70,80 | 67,03 | 70,40 | 0,60% | 5,00 |
| 13.10.2025 | 62,72 | 70,31 | 62,72 | 69,98 | 11,58% | 28,00 |
| 10.10.2025 | 72,54 | 73,59 | 62,55 | 62,72 | -13,67% | 30,00 |
| 09.10.2025 | 72,76 | 73,60 | 71,92 | 72,65 | -0,63% | 4,00 |
| 08.10.2025 | 69,98 | 73,31 | 69,85 | 73,11 | 4,79% | 2,00 |
| 07.10.2025 | 73,00 | 74,15 | 69,21 | 69,77 | -4,95% | - |
| 06.10.2025 | 72,11 | 74,35 | 72,10 | 73,40 | 1,63% | 2,00 |
| 03.10.2025 | 73,51 | 74,49 | 71,96 | 72,22 | -1,85% | 5,00 |
| 02.10.2025 | 72,54 | 74,18 | 72,23 | 73,58 | 0,84% | - |
| 01.10.2025 | 70,31 | 73,22 | 69,19 | 72,97 | 4,56% | 1,00 |
| 30.09.2025 | 70,67 | 71,73 | 69,08 | 69,79 | -1,16% | - |
| 29.09.2025 | 71,21 | 72,41 | 70,18 | 70,61 | 0,14% | 15,00 |
| 26.09.2025 | 71,80 | 71,99 | 70,23 | 70,51 | -1,56% | 1,00 |
| 25.09.2025 | 72,28 | 72,28 | 70,16 | 71,63 | -0,24% | - |
| 24.09.2025 | 73,45 | 74,68 | 71,35 | 71,80 | -2,39% | 16,00 |
| 23.09.2025 | 75,24 | 76,10 | 72,49 | 73,56 | -2,65% | 1,00 |
| 22.09.2025 | 70,87 | 75,64 | 69,92 | 75,56 | 6,45% | - |
| 19.09.2025 | 70,48 | 71,65 | 69,54 | 70,98 | 0,78% | 8,00 |
| 18.09.2025 | 67,51 | 70,50 | 67,51 | 70,43 | 4,59% | - |
| 17.09.2025 | 66,72 | 68,03 | 66,03 | 67,34 | 1,19% | - |
| 16.09.2025 | 68,66 | 68,80 | 66,16 | 66,55 | -3,09% | - |
| 15.09.2025 | 68,55 | 70,38 | 67,90 | 68,67 | 0,31% | 100,00 |
| 12.09.2025 | 70,73 | 71,10 | 68,07 | 68,46 | -3,59% | 3,00 |
| 11.09.2025 | 71,38 | 72,12 | 70,66 | 71,01 | -0,48% | 99,00 |
| 10.09.2025 | 72,16 | 74,08 | 71,19 | 71,35 | -1,44% | - |
| 09.09.2025 | 71,11 | 72,43 | 70,73 | 72,39 | 1,69% | 50,00 |
| 08.09.2025 | 70,46 | 72,41 | 70,44 | 71,19 | 0,75% | 2,00 |
| 05.09.2025 | 69,22 | 71,04 | 69,22 | 70,66 | 1,32% | 140,00 |
| 04.09.2025 | 67,90 | 69,75 | 67,33 | 69,74 | 2,57% | - |
| 03.09.2025 | 68,96 | 69,53 | 67,17 | 67,99 | -1,16% | 10,00 |
| 02.09.2025 | 70,20 | 70,56 | 64,82 | 68,79 | -2,23% | 3,00 |
| 01.09.2025 | 70,64 | 70,64 | 69,42 | 70,36 | -0,20% | - |
| 29.08.2025 | 70,47 | 79,95 | 68,90 | 70,50 | 16,36% | 202,00 |
| 28.08.2025 | 61,61 | 63,18 | 60,33 | 60,59 | -2,05% | 2,00 |
| 27.08.2025 | 60,65 | 62,48 | 60,39 | 61,86 | 2,06% | 1,00 |
| 26.08.2025 | 60,83 | 61,74 | 59,91 | 60,61 | -0,35% | 5,00 |
| 25.08.2025 | 61,39 | 61,68 | 59,94 | 60,82 | -0,91% | - |
| 22.08.2025 | 56,89 | 61,41 | 56,22 | 61,38 | 7,68% | - |
| 21.08.2025 | 56,28 | 57,22 | 55,37 | 57,00 | 1,24% | - |
| 20.08.2025 | 56,89 | 56,95 | 54,24 | 56,30 | -1,02% | - |
| 19.08.2025 | 59,18 | 59,18 | 56,52 | 56,88 | -3,84% | 8,00 |
| 18.08.2025 | 57,25 | 59,27 | 56,82 | 59,15 | 3,30% | - |
| 15.08.2025 | 58,88 | 58,88 | 56,46 | 57,26 | -2,83% | - |
| 14.08.2025 | 59,16 | 59,69 | 57,28 | 58,93 | -0,41% | - |
| 13.08.2025 | 59,26 | 60,15 | 58,51 | 59,17 | 0,00% | - |
| 12.08.2025 | 55,54 | 59,17 | 55,29 | 59,17 | 6,77% | - |
| 11.08.2025 | 55,42 | 56,48 | 55,30 | 55,42 | -0,04% | - |
| 08.08.2025 | 54,22 | 55,44 | 53,53 | 55,44 | 3,01% | - |
| 07.08.2025 | 53,61 | 54,79 | 53,17 | 53,82 | 0,30% | - |
| 06.08.2025 | 54,78 | 54,99 | 52,81 | 53,66 | -1,97% | - |
| 05.08.2025 | 55,32 | 56,71 | 54,12 | 54,74 | -1,01% | - |
| 04.08.2025 | 55,01 | 56,60 | 54,96 | 55,30 | 0,24% | - |
| 01.08.2025 | 57,89 | 57,89 | 53,38 | 55,17 | -4,60% | - |
| 31.07.2025 | 59,36 | 60,45 | 57,04 | 57,83 | -2,35% | - |
| 30.07.2025 | 59,46 | 60,98 | 58,50 | 59,22 | -0,37% | - |
| 29.07.2025 | 60,41 | 62,23 | 59,33 | 59,44 | -1,64% | - |
| 28.07.2025 | 57,39 | 60,43 | 57,39 | 60,43 | 5,28% | - |
| 25.07.2025 | 57,95 | 58,05 | 56,82 | 57,40 | -0,38% | 40,00 |
| 24.07.2025 | 57,73 | 58,17 | 56,72 | 57,62 | -0,19% | - |
| 23.07.2025 | 58,38 | 58,70 | 56,60 | 57,73 | -0,53% | - |
| 22.07.2025 | 60,03 | 60,29 | 57,77 | 58,04 | -2,68% | - |
| 21.07.2025 | 59,78 | 60,55 | 59,26 | 59,64 | -0,07% | 1,00 |
| 18.07.2025 | 60,79 | 61,08 | 59,67 | 59,68 | -1,70% | - |
| 17.07.2025 | 58,21 | 61,47 | 58,20 | 60,71 | 4,29% | - |
| 16.07.2025 | 57,21 | 58,73 | 56,64 | 58,21 | 1,32% | 34,00 |
| 15.07.2025 | 56,98 | 58,66 | 56,89 | 57,45 | 1,23% | 208,00 |
| 14.07.2025 | 57,09 | 57,60 | 54,30 | 56,75 | -0,82% | - |
| 11.07.2025 | 58,22 | 58,26 | 56,67 | 57,22 | -0,90% | - |
| 10.07.2025 | 58,05 | 58,71 | 57,23 | 57,74 | -0,33% | - |
| 09.07.2025 | 57,01 | 58,20 | 56,43 | 57,93 | 1,58% | - |
| 08.07.2025 | 55,85 | 58,08 | 55,69 | 57,03 | 2,04% | - |
| 07.07.2025 | 56,47 | 57,35 | 55,51 | 55,89 | -1,01% | - |
| 04.07.2025 | 57,07 | 57,07 | 56,41 | 56,46 | -0,93% | - |
| 03.07.2025 | 56,10 | 57,95 | 55,65 | 56,99 | 1,68% | - |
| 02.07.2025 | 54,60 | 56,09 | 54,03 | 56,05 | 2,47% | - |
| 01.07.2025 | 56,00 | 56,18 | 53,93 | 54,70 | -2,44% | - |
| 30.06.2025 | 57,32 | 58,57 | 55,39 | 56,07 | -2,23% | - |
| 27.06.2025 | 59,10 | 60,59 | 56,11 | 57,35 | -3,17% | - |
| 26.06.2025 | 55,76 | 59,32 | 55,37 | 59,23 | 6,22% | - |
| 25.06.2025 | 53,59 | 56,01 | 53,29 | 55,76 | 4,19% | - |
| 24.06.2025 | 45,23 | 53,60 | 44,96 | 53,52 | 20,22% | - |
| 23.06.2025 | 45,56 | 45,56 | 43,72 | 44,52 | -0,79% | - |
| 20.06.2025 | 45,41 | 46,64 | 44,71 | 44,88 | -1,18% | - |
| 19.06.2025 | 45,84 | 45,93 | 45,39 | 45,41 | -1,49% | - |
| 18.06.2025 | 45,64 | 46,14 | 45,34 | 46,10 | 0,94% | - |
| 17.06.2025 | 45,32 | 45,80 | 44,58 | 45,67 | 0,78% | - |
| 16.06.2025 | 44,16 | 45,60 | 43,96 | 45,31 | 3,19% | - |
| 13.06.2025 | 45,83 | 46,12 | 43,84 | 43,91 | -4,35% | 10,00 |
| 12.06.2025 | 46,96 | 47,27 | 45,86 | 45,91 | -2,50% | - |
| 11.06.2025 | 47,74 | 48,65 | 46,77 | 47,08 | -1,97% | - |
| 10.06.2025 | 47,59 | 48,54 | 47,28 | 48,03 | 1,03% | - |
| 09.06.2025 | 47,00 | 48,54 | 46,57 | 47,54 | 1,11% | - |
| 06.06.2025 | 45,10 | 47,44 | 45,10 | 47,02 | 3,96% | - |
| 05.06.2025 | 46,85 | 47,37 | 45,00 | 45,23 | -3,68% | - |
| 04.06.2025 | 47,28 | 48,52 | 46,03 | 46,96 | -0,94% | 100,00 |
| 03.06.2025 | 46,41 | 48,14 | 46,27 | 47,40 | 2,09% | - |
| 02.06.2025 | 46,26 | 46,65 | 45,01 | 46,43 | 0,28% | 200,00 |
| 30.05.2025 | 55,07 | 57,43 | 44,52 | 46,30 | -15,12% | - |
| 29.05.2025 | 56,26 | 57,44 | 53,93 | 54,55 | -1,11% | - |
| 28.05.2025 | 55,23 | 56,25 | 54,12 | 55,16 | 0,15% | - |