59,020€
-0,22%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 59,18 | 59,18 | 58,81 | 59,00 | -0,25% | - |
| 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% | - |
| 27.05.2025 | 55,10 | 56,81 | 54,71 | 55,08 | -0,52% | - |
| 26.05.2025 | 54,64 | 55,37 | 54,46 | 55,37 | 1,30% | 250,00 |
| 23.05.2025 | 56,02 | 56,10 | 52,85 | 54,66 | -2,64% | 480,00 |
| 22.05.2025 | 56,16 | 57,18 | 55,47 | 56,14 | -0,16% | - |
| 21.05.2025 | 56,97 | 58,42 | 55,56 | 56,23 | -1,30% | - |
| 20.05.2025 | 56,35 | 57,29 | 55,62 | 56,97 | 1,39% | - |
| 19.05.2025 | 56,91 | 56,91 | 53,81 | 56,19 | -1,27% | - |
| 16.05.2025 | 56,00 | 57,15 | 55,71 | 56,91 | 1,75% | - |
| 15.05.2025 | 54,79 | 56,04 | 53,68 | 55,93 | 2,25% | - |
| 14.05.2025 | 54,22 | 55,02 | 53,67 | 54,70 | 0,94% | - |
| 13.05.2025 | 52,81 | 54,34 | 52,26 | 54,19 | 2,63% | - |
| 12.05.2025 | 47,89 | 53,79 | 47,89 | 52,80 | 10,24% | 100,00 |
| 09.05.2025 | 47,06 | 48,70 | 47,03 | 47,90 | 1,70% | - |
| 08.05.2025 | 45,16 | 47,79 | 45,16 | 47,10 | 4,25% | - |
| 07.05.2025 | 44,18 | 45,34 | 43,44 | 45,18 | 2,96% | - |
| 06.05.2025 | 44,23 | 44,23 | 42,94 | 43,88 | -0,97% | - |
| 05.05.2025 | 44,62 | 44,94 | 43,61 | 44,31 | -0,64% | - |
| 02.05.2025 | 41,31 | 44,78 | 41,31 | 44,59 | 5,25% | 6,00 |
| 30.04.2025 | 41,21 | 42,44 | 39,52 | 42,37 | 2,26% | - |
| 29.04.2025 | 41,43 | 41,98 | 40,93 | 41,43 | -0,01% | - |
| 28.04.2025 | 41,71 | 42,46 | 40,58 | 41,44 | -0,97% | - |
| 25.04.2025 | 40,97 | 42,06 | 40,59 | 41,84 | 2,12% | - |
| 24.04.2025 | 38,02 | 41,04 | 37,42 | 40,97 | 7,60% | - |
| 23.04.2025 | 35,86 | 39,93 | 35,86 | 38,08 | 6,10% | - |
| 22.04.2025 | 35,87 | 37,31 | 35,73 | 35,89 | -5,35% | - |
| 17.04.2025 | 38,24 | 39,16 | 36,91 | 37,92 | -0,86% | - |
| 16.04.2025 | 40,01 | 40,01 | 36,71 | 38,25 | -4,46% | - |
| 15.04.2025 | 39,36 | 40,79 | 39,09 | 40,03 | 1,35% | - |
| 14.04.2025 | 39,24 | 41,47 | 38,55 | 39,50 | 1,98% | 300,00 |
| 11.04.2025 | 38,68 | 39,38 | 37,44 | 38,73 | -0,76% | - |
| 10.04.2025 | 43,26 | 43,99 | 37,96 | 39,03 | -11,00% | 5,00 |
| 09.04.2025 | 36,78 | 44,47 | 35,44 | 43,85 | 19,48% | 100,00 |
| 08.04.2025 | 38,27 | 40,72 | 35,93 | 36,70 | -3,85% | - |
| 07.04.2025 | 38,27 | 40,32 | 35,59 | 38,17 | -0,21% | 145,00 |
| 04.04.2025 | 40,98 | 41,12 | 36,39 | 38,25 | -6,88% | 25,00 |
| 03.04.2025 | 47,36 | 47,36 | 40,49 | 41,08 | -13,37% | - |
| 02.04.2025 | 46,70 | 48,12 | 45,58 | 47,42 | 1,38% | - |
| 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% | - |