46,660€
-0,24%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,70 | 46,79 | 46,61 | 46,67 | -0,22% | - |
| 01.04.2025 | 46,55 | 46,91 | 45,24 | 46,77 | 0,34% | - |
| 31.03.2025 | 46,44 | 46,90 | 44,64 | 46,61 | -0,28% | - |
| 28.03.2025 | 48,63 | 48,84 | 46,29 | 46,74 | -3,83% | - |
| 27.03.2025 | 50,10 | 50,38 | 48,33 | 48,60 | -3,09% | - |
| 26.03.2025 | 51,39 | 51,67 | 49,51 | 50,15 | -3,09% | - |
| 25.03.2025 | 51,61 | 51,79 | 51,08 | 51,75 | 0,54% | - |
| 24.03.2025 | 49,91 | 52,35 | 49,91 | 51,47 | 3,10% | - |
| 21.03.2025 | 50,35 | 50,58 | 48,87 | 49,92 | -0,74% | - |
| 20.03.2025 | 51,09 | 51,66 | 50,19 | 50,29 | -0,59% | - |
| 19.03.2025 | 49,21 | 51,50 | 49,21 | 50,59 | 3,06% | - |
| 18.03.2025 | 51,32 | 51,38 | 48,77 | 49,09 | -4,97% | - |
| 17.03.2025 | 50,07 | 51,79 | 49,95 | 51,66 | 2,60% | - |
| 14.03.2025 | 48,12 | 50,47 | 48,12 | 50,35 | 5,56% | 25,00 |
| 13.03.2025 | 47,50 | 49,64 | 47,41 | 47,70 | -0,03% | - |
| 12.03.2025 | 45,45 | 48,45 | 45,45 | 47,72 | 4,91% | 50,00 |
| 11.03.2025 | 45,22 | 46,17 | 43,66 | 45,48 | 0,64% | 20,00 |
| 10.03.2025 | 48,99 | 48,99 | 44,99 | 45,19 | -7,62% | 10,00 |
| 07.03.2025 | 49,62 | 50,22 | 47,54 | 48,92 | -1,35% | - |
| 06.03.2025 | 52,07 | 52,07 | 48,91 | 49,59 | -4,63% | 130,00 |
| 05.03.2025 | 52,12 | 52,89 | 49,96 | 52,00 | -0,25% | - |
| 04.03.2025 | 54,31 | 54,47 | 51,00 | 52,13 | -3,77% | - |
| 03.03.2025 | 58,68 | 59,76 | 53,98 | 54,17 | -8,53% | - |
| 28.02.2025 | 60,83 | 61,34 | 57,90 | 59,22 | -2,07% | 20,00 |
| 27.02.2025 | 80,41 | 81,57 | 60,47 | 60,47 | -16,27% | 70,00 |
| 26.02.2025 | 70,37 | 73,47 | 70,37 | 72,22 | 3,13% | - |
| 25.02.2025 | 72,45 | 72,45 | 69,23 | 70,03 | -3,46% | - |
| 24.02.2025 | 74,07 | 75,42 | 71,80 | 72,54 | -3,03% | 70,00 |
| 21.02.2025 | 77,26 | 78,72 | 74,25 | 74,81 | -3,30% | - |
| 20.02.2025 | 79,84 | 79,93 | 76,05 | 77,36 | -2,53% | - |
| 19.02.2025 | 78,33 | 80,28 | 77,22 | 79,37 | 0,93% | - |
| 18.02.2025 | 73,99 | 78,67 | 73,85 | 78,64 | 6,30% | - |
| 17.02.2025 | 74,15 | 74,62 | 73,95 | 73,98 | -0,16% | - |
| 14.02.2025 | 73,04 | 74,13 | 72,02 | 74,10 | 1,53% | - |
| 13.02.2025 | 71,65 | 73,27 | 71,07 | 72,98 | 2,06% | - |
| 12.02.2025 | 70,72 | 71,55 | 67,91 | 71,51 | 0,92% | - |
| 11.02.2025 | 74,52 | 74,71 | 70,72 | 70,86 | -4,92% | - |
| 10.02.2025 | 73,27 | 75,58 | 73,05 | 74,53 | 1,72% | - |
| 07.02.2025 | 75,77 | 76,42 | 72,71 | 73,27 | -3,15% | - |
| 06.02.2025 | 75,73 | 77,29 | 74,96 | 75,65 | 0,08% | - |
| 05.02.2025 | 73,69 | 76,44 | 72,56 | 75,59 | 2,69% | 5,00 |
| 04.02.2025 | 73,18 | 74,17 | 72,61 | 73,61 | 0,46% | - |
| 03.02.2025 | 73,39 | 74,28 | 71,21 | 73,27 | -0,93% | - |
| 31.01.2025 | 75,23 | 76,85 | 73,45 | 73,96 | -1,50% | - |
| 30.01.2025 | 72,81 | 75,78 | 72,81 | 75,09 | 3,07% | - |
| 29.01.2025 | 70,47 | 73,70 | 70,29 | 72,85 | 3,25% | 27,00 |
| 28.01.2025 | 69,95 | 71,34 | 69,35 | 70,56 | 1,10% | - |
| 27.01.2025 | 76,20 | 76,20 | 68,40 | 69,79 | -8,36% | 858,00 |
| 24.01.2025 | 78,97 | 79,07 | 75,63 | 76,16 | -3,85% | - |
| 23.01.2025 | 78,35 | 79,68 | 75,56 | 79,21 | 1,18% | 35,00 |
| 22.01.2025 | 79,26 | 80,38 | 78,26 | 78,29 | -1,30% | 3,00 |
| 21.01.2025 | 78,44 | 81,42 | 78,44 | 79,32 | 1,10% | 120,00 |
| 20.01.2025 | 78,02 | 78,89 | 77,75 | 78,46 | -0,27% | 20,00 |
| 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% | - |