78,020€
2,70%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 75,88 | 78,91 | 75,88 | 78,67 | 3,55% | 20,00 |
| 16.01.2025 | 74,02 | 76,55 | 73,86 | 75,97 | 2,63% | - |
| 15.01.2025 | 71,72 | 75,18 | 71,31 | 74,02 | 3,39% | - |
| 14.01.2025 | 73,03 | 73,99 | 70,38 | 71,59 | -1,97% | - |
| 13.01.2025 | 73,78 | 73,78 | 71,80 | 73,03 | -1,22% | 32,00 |
| 10.01.2025 | 73,76 | 74,50 | 71,93 | 73,93 | 0,23% | 50,00 |
| 09.01.2025 | 73,33 | 74,00 | 73,33 | 73,76 | 0,07% | - |
| 08.01.2025 | 72,51 | 74,26 | 71,26 | 73,71 | 2,76% | - |
| 07.01.2025 | 75,08 | 77,06 | 70,66 | 71,73 | -4,64% | - |
| 06.01.2025 | 75,22 | 78,02 | 74,80 | 75,22 | -0,21% | 15,00 |
| 03.01.2025 | 72,14 | 76,52 | 72,10 | 75,38 | 4,32% | 25,00 |
| 02.01.2025 | 70,33 | 73,83 | 70,21 | 72,26 | 3,75% | - |
| 30.12.2024 | 70,53 | 70,53 | 69,53 | 69,65 | 0,06% | 25,00 |
| 27.12.2024 | 70,31 | 72,94 | 69,37 | 69,61 | -1,00% | - |
| 23.12.2024 | 68,02 | 70,42 | 68,02 | 70,31 | 3,49% | 86,00 |
| 20.12.2024 | 66,16 | 68,53 | 64,48 | 67,94 | 2,72% | - |
| 19.12.2024 | 67,40 | 68,10 | 65,65 | 66,14 | -1,96% | - |
| 18.12.2024 | 70,37 | 72,19 | 65,99 | 67,46 | -4,19% | - |
| 17.12.2024 | 69,02 | 73,04 | 69,02 | 70,41 | -2,74% | - |
| 16.12.2024 | 69,05 | 74,17 | 68,84 | 72,39 | 4,72% | - |
| 13.12.2024 | 69,67 | 71,60 | 67,74 | 69,13 | -1,00% | - |
| 12.12.2024 | 68,89 | 70,34 | 67,94 | 69,83 | 1,19% | - |
| 11.12.2024 | 68,60 | 70,60 | 68,02 | 69,01 | 0,80% | - |
| 10.12.2024 | 70,81 | 71,93 | 67,65 | 68,46 | -3,21% | 55,00 |
| 09.12.2024 | 67,62 | 72,85 | 67,38 | 70,73 | 3,98% | - |
| 06.12.2024 | 65,48 | 68,06 | 65,23 | 68,02 | 3,91% | - |
| 05.12.2024 | 67,57 | 68,75 | 65,13 | 65,46 | -3,09% | - |
| 04.12.2024 | 68,90 | 69,80 | 67,18 | 67,55 | -1,97% | - |
| 03.12.2024 | 67,16 | 69,73 | 65,77 | 68,91 | 2,62% | - |
| 02.12.2024 | 67,56 | 68,64 | 65,94 | 67,15 | -0,78% | 26,00 |
| 29.11.2024 | 70,41 | 70,53 | 67,43 | 67,68 | -3,88% | - |
| 28.11.2024 | 68,59 | 70,41 | 68,59 | 70,41 | 2,65% | 73,00 |
| 27.11.2024 | 80,19 | 81,83 | 67,35 | 68,59 | -14,86% | 93,00 |
| 26.11.2024 | 64,58 | 83,46 | 63,81 | 80,56 | 24,76% | 149,00 |
| 25.11.2024 | 61,08 | 64,88 | 60,46 | 64,57 | 5,73% | 17,00 |
| 22.11.2024 | 57,88 | 61,29 | 57,88 | 61,07 | 4,43% | - |
| 21.11.2024 | 56,07 | 58,96 | 55,66 | 58,48 | 4,32% | 4,00 |
| 20.11.2024 | 54,21 | 56,16 | 54,21 | 56,06 | 0,61% | - |
| 19.11.2024 | 54,52 | 55,82 | 53,60 | 55,72 | 2,31% | - |
| 18.11.2024 | 54,34 | 55,93 | 53,47 | 54,46 | -0,06% | - |
| 15.11.2024 | 55,87 | 56,53 | 53,48 | 54,49 | -1,89% | - |
| 14.11.2024 | 55,44 | 56,17 | 54,76 | 55,54 | 0,80% | - |
| 13.11.2024 | 56,38 | 56,87 | 54,87 | 55,10 | -1,69% | - |
| 12.11.2024 | 58,20 | 58,50 | 55,87 | 56,05 | -3,13% | - |
| 11.11.2024 | 57,90 | 58,13 | 56,35 | 57,86 | -0,10% | - |
| 08.11.2024 | 57,23 | 58,07 | 56,46 | 57,92 | 0,92% | - |
| 07.11.2024 | 56,51 | 57,40 | 55,95 | 57,39 | 2,17% | - |
| 06.11.2024 | 53,00 | 56,64 | 53,00 | 56,17 | 8,29% | - |
| 05.11.2024 | 52,46 | 52,86 | 51,55 | 51,87 | -1,11% | 20,00 |
| 04.11.2024 | 53,20 | 53,51 | 52,17 | 52,45 | -1,74% | - |
| 01.11.2024 | 51,62 | 53,83 | 51,62 | 53,38 | 2,97% | - |
| 31.10.2024 | 54,57 | 54,59 | 51,60 | 51,84 | -4,97% | - |
| 30.10.2024 | 56,89 | 57,10 | 54,38 | 54,55 | -3,94% | - |
| 29.10.2024 | 54,93 | 57,04 | 54,60 | 56,79 | 3,40% | - |
| 28.10.2024 | 53,60 | 55,42 | 53,21 | 54,92 | 2,46% | - |
| 25.10.2024 | 52,91 | 54,41 | 52,88 | 53,60 | 1,30% | - |
| 24.10.2024 | 54,21 | 54,21 | 52,29 | 52,91 | -2,38% | - |
| 23.10.2024 | 53,14 | 54,68 | 52,77 | 54,20 | 2,03% | - |
| 22.10.2024 | 52,93 | 53,48 | 52,16 | 53,12 | 0,36% | - |
| 21.10.2024 | 53,58 | 53,73 | 51,59 | 52,93 | -1,29% | - |
| 18.10.2024 | 53,08 | 54,32 | 52,90 | 53,62 | 1,09% | - |
| 17.10.2024 | 52,75 | 54,44 | 52,68 | 53,04 | 0,55% | - |
| 16.10.2024 | 53,06 | 54,07 | 52,34 | 52,75 | -0,73% | - |
| 15.10.2024 | 55,10 | 55,80 | 52,95 | 53,14 | -3,59% | - |
| 14.10.2024 | 54,53 | 55,89 | 53,63 | 55,12 | 0,97% | 40,00 |
| 11.10.2024 | 53,78 | 55,09 | 53,09 | 54,59 | 1,51% | - |
| 10.10.2024 | 53,94 | 54,40 | 52,71 | 53,78 | -0,04% | 12,00 |
| 09.10.2024 | 51,76 | 53,88 | 51,53 | 53,80 | 4,02% | - |
| 08.10.2024 | 51,10 | 51,99 | 50,38 | 51,72 | 1,75% | - |
| 07.10.2024 | 51,22 | 51,49 | 50,13 | 50,83 | -0,68% | - |
| 04.10.2024 | 51,84 | 53,40 | 50,98 | 51,18 | -1,16% | 50,00 |
| 03.10.2024 | 51,14 | 52,52 | 50,45 | 51,78 | 0,98% | - |
| 02.10.2024 | 48,99 | 51,68 | 48,48 | 51,28 | 4,85% | - |
| 01.10.2024 | 50,67 | 50,99 | 48,44 | 48,91 | -3,44% | - |
| 30.09.2024 | 50,53 | 50,88 | 49,68 | 50,65 | -0,16% | - |
| 27.09.2024 | 51,08 | 51,81 | 50,20 | 50,73 | -0,72% | - |
| 26.09.2024 | 48,42 | 51,41 | 48,36 | 51,10 | 5,51% | 22,00 |
| 25.09.2024 | 48,54 | 49,49 | 48,13 | 48,43 | -0,66% | - |
| 24.09.2024 | 48,69 | 49,85 | 48,31 | 48,75 | 0,25% | - |
| 23.09.2024 | 48,74 | 49,32 | 48,43 | 48,63 | -0,29% | - |
| 20.09.2024 | 48,28 | 50,27 | 48,10 | 48,77 | -2,45% | - |
| 19.09.2024 | 48,47 | 50,28 | 48,44 | 50,00 | 2,89% | - |
| 18.09.2024 | 48,88 | 50,03 | 48,02 | 48,59 | -0,57% | - |
| 17.09.2024 | 47,92 | 49,86 | 47,92 | 48,87 | 1,97% | - |
| 16.09.2024 | 48,24 | 48,46 | 46,70 | 47,93 | -0,78% | 2,00 |
| 13.09.2024 | 47,66 | 49,42 | 47,38 | 48,30 | 1,34% | - |
| 12.09.2024 | 47,58 | 47,82 | 46,41 | 47,66 | 0,21% | - |
| 11.09.2024 | 46,13 | 47,62 | 44,95 | 47,56 | 3,10% | - |
| 10.09.2024 | 46,72 | 47,06 | 45,92 | 46,13 | -1,33% | 100,00 |
| 09.09.2024 | 46,92 | 48,43 | 46,46 | 46,75 | -0,33% | - |
| 06.09.2024 | 48,68 | 48,80 | 46,73 | 46,91 | -3,49% | - |
| 05.09.2024 | 49,76 | 50,12 | 48,46 | 48,60 | -2,31% | - |
| 04.09.2024 | 50,33 | 51,25 | 49,30 | 49,75 | -1,15% | - |
| 03.09.2024 | 53,82 | 54,05 | 50,10 | 50,33 | -6,48% | - |
| 02.09.2024 | 54,05 | 54,10 | 53,68 | 53,82 | -0,43% | - |
| 30.08.2024 | 53,52 | 54,74 | 53,21 | 54,05 | 1,29% | - |
| 29.08.2024 | 52,41 | 54,01 | 51,13 | 53,36 | 1,83% | 100,00 |
| 28.08.2024 | 56,11 | 58,96 | 51,39 | 52,40 | -7,76% | 2,00 |
| 27.08.2024 | 45,83 | 57,47 | 45,44 | 56,81 | 24,26% | 94,00 |
| 26.08.2024 | 44,58 | 46,31 | 44,54 | 45,72 | 2,86% | - |