57,830€
5,68%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 56,19 | 58,18 | 55,43 | 57,48 | 5,04% | - |
| 19.02.2026 | 55,92 | 56,32 | 54,60 | 54,72 | -2,34% | - |
| 18.02.2026 | 55,56 | 56,41 | 55,20 | 56,03 | 0,92% | - |
| 17.02.2026 | 55,48 | 56,52 | 54,25 | 55,52 | -0,39% | - |
| 16.02.2026 | 55,80 | 56,11 | 55,58 | 55,74 | -0,99% | - |
| 13.02.2026 | 54,76 | 56,43 | 54,11 | 56,30 | 1,40% | - |
| 12.02.2026 | 56,03 | 56,92 | 53,74 | 55,52 | -1,02% | - |
| 11.02.2026 | 55,38 | 57,25 | 54,91 | 56,09 | 0,21% | - |
| 10.02.2026 | 54,56 | 57,41 | 54,47 | 55,97 | 2,53% | - |
| 09.02.2026 | 53,48 | 54,79 | 51,81 | 54,59 | 0,96% | - |
| 06.02.2026 | 50,49 | 54,07 | 49,83 | 54,07 | 5,90% | - |
| 05.02.2026 | 51,47 | 52,55 | 49,71 | 51,06 | -1,98% | - |
| 04.02.2026 | 50,91 | 52,74 | 50,21 | 52,09 | 3,41% | - |
| 03.02.2026 | 53,57 | 54,48 | 50,05 | 50,37 | -5,57% | - |
| 02.02.2026 | 52,20 | 55,45 | 51,78 | 53,34 | -1,60% | - |
| 30.01.2026 | 55,08 | 55,08 | 53,06 | 54,21 | -0,93% | - |
| 29.01.2026 | 56,03 | 56,45 | 53,52 | 54,72 | -2,77% | 36,00 |
| 28.01.2026 | 56,03 | 57,50 | 55,69 | 56,28 | 0,68% | - |
| 27.01.2026 | 56,58 | 57,20 | 55,33 | 55,90 | -0,73% | 30,00 |
| 26.01.2026 | 56,97 | 57,74 | 56,00 | 56,31 | -0,53% | - |
| 23.01.2026 | 58,89 | 59,07 | 56,61 | 56,61 | -4,54% | - |
| 22.01.2026 | 58,31 | 60,82 | 58,31 | 59,30 | 0,24% | 3,00 |
| 21.01.2026 | 56,34 | 59,49 | 55,85 | 59,16 | 5,78% | 8,00 |
| 20.01.2026 | 58,38 | 58,38 | 55,70 | 55,93 | -4,21% | 1,00 |
| 19.01.2026 | 58,64 | 59,16 | 58,17 | 58,39 | -2,00% | - |
| 16.01.2026 | 55,66 | 60,80 | 55,66 | 59,58 | 6,87% | 43,00 |
| 15.01.2026 | 55,72 | 57,55 | 55,62 | 55,75 | 0,92% | - |
| 14.01.2026 | 56,66 | 57,20 | 55,13 | 55,24 | -2,92% | 11,00 |
| 13.01.2026 | 58,56 | 59,24 | 56,90 | 56,90 | -1,93% | - |
| 12.01.2026 | 59,68 | 59,68 | 57,32 | 58,02 | -2,77% | 1,00 |
| 09.01.2026 | 60,77 | 61,51 | 59,48 | 59,67 | -1,55% | - |
| 08.01.2026 | 60,65 | 61,37 | 58,72 | 60,61 | 0,23% | - |
| 07.01.2026 | 69,63 | 70,21 | 60,08 | 60,47 | -12,88% | 11,00 |
| 06.01.2026 | 66,07 | 69,55 | 66,06 | 69,41 | 5,23% | - |
| 05.01.2026 | 64,87 | 66,74 | 62,93 | 65,96 | 3,68% | - |
| 02.01.2026 | 61,59 | 64,53 | 60,53 | 63,62 | 6,89% | - |
| 30.12.2025 | 59,60 | 59,69 | 59,40 | 59,52 | -0,15% | - |
| 29.12.2025 | 60,77 | 60,84 | 59,33 | 59,61 | -2,85% | - |
| 23.12.2025 | 61,98 | 62,09 | 60,73 | 61,36 | -0,82% | - |
| 22.12.2025 | 61,93 | 63,47 | 61,85 | 61,87 | 0,95% | - |
| 19.12.2025 | 60,37 | 61,74 | 59,94 | 61,29 | 0,94% | 1,00 |
| 18.12.2025 | 59,96 | 62,21 | 59,83 | 60,72 | 1,95% | - |
| 17.12.2025 | 61,26 | 62,56 | 59,44 | 59,56 | -1,86% | - |
| 16.12.2025 | 61,80 | 62,73 | 60,50 | 60,69 | -3,74% | - |
| 15.12.2025 | 64,09 | 65,06 | 62,86 | 63,05 | -1,56% | 15,00 |
| 12.12.2025 | 67,69 | 67,69 | 64,03 | 64,05 | -5,00% | 9,00 |
| 11.12.2025 | 67,60 | 67,60 | 63,81 | 67,42 | -0,07% | - |
| 10.12.2025 | 67,29 | 68,35 | 66,79 | 67,47 | -0,13% | - |
| 09.12.2025 | 66,03 | 67,62 | 65,40 | 67,56 | 2,58% | - |
| 08.12.2025 | 63,65 | 67,13 | 63,65 | 65,86 | 2,73% | - |
| 05.12.2025 | 60,89 | 64,68 | 60,89 | 64,11 | 4,93% | - |
| 04.12.2025 | 60,52 | 61,14 | 59,20 | 61,10 | 1,78% | - |
| 03.12.2025 | 61,19 | 61,52 | 59,06 | 60,03 | -2,50% | - |
| 02.12.2025 | 61,16 | 63,23 | 60,95 | 61,57 | 0,65% | - |
| 01.12.2025 | 64,05 | 64,05 | 60,08 | 61,17 | -4,45% | 50,00 |
| 28.11.2025 | 64,02 | 65,25 | 62,77 | 64,02 | 0,27% | - |
| 27.11.2025 | 63,92 | 63,92 | 63,52 | 63,85 | 0,03% | 1,00 |
| 26.11.2025 | 77,35 | 77,35 | 63,81 | 63,83 | -18,76% | 7,00 |
| 25.11.2025 | 77,77 | 78,68 | 73,46 | 78,57 | 1,49% | - |
| 24.11.2025 | 75,32 | 78,54 | 74,32 | 77,42 | 2,84% | - |
| 21.11.2025 | 72,27 | 75,78 | 69,79 | 75,28 | 3,65% | - |
| 20.11.2025 | 75,84 | 80,50 | 72,63 | 72,63 | -5,59% | 1,00 |
| 19.11.2025 | 71,86 | 77,21 | 71,48 | 76,93 | 6,71% | 50,00 |
| 18.11.2025 | 72,48 | 73,09 | 70,40 | 72,09 | -0,68% | - |
| 17.11.2025 | 74,98 | 76,50 | 71,78 | 72,58 | -3,47% | 22,00 |
| 14.11.2025 | 76,27 | 76,86 | 71,63 | 75,19 | -0,83% | 13,00 |
| 13.11.2025 | 82,40 | 82,82 | 75,13 | 75,82 | -7,16% | 25,00 |
| 12.11.2025 | 80,75 | 83,40 | 80,49 | 81,67 | 1,24% | - |
| 11.11.2025 | 81,73 | 82,52 | 79,53 | 80,67 | -1,19% | - |
| 10.11.2025 | 80,20 | 82,65 | 77,53 | 81,64 | 6,72% | 6,00 |
| 07.11.2025 | 78,54 | 79,09 | 71,69 | 76,50 | -4,14% | 1,00 |
| 06.11.2025 | 75,16 | 82,04 | 74,80 | 79,80 | 5,63% | 16,00 |
| 05.11.2025 | 71,37 | 75,77 | 70,13 | 75,55 | 6,27% | - |
| 04.11.2025 | 72,91 | 74,11 | 71,05 | 71,09 | -4,42% | - |
| 03.11.2025 | 74,56 | 76,04 | 73,49 | 74,38 | 0,57% | - |
| 31.10.2025 | 73,22 | 75,75 | 72,69 | 73,96 | 0,78% | 21,00 |
| 30.10.2025 | 74,14 | 74,92 | 72,36 | 73,39 | -1,56% | 20,00 |
| 29.10.2025 | 74,46 | 75,52 | 73,19 | 74,55 | 0,43% | - |
| 28.10.2025 | 74,50 | 74,97 | 73,45 | 74,23 | -0,68% | 10,00 |
| 27.10.2025 | 73,57 | 75,91 | 73,57 | 74,74 | 1,12% | 59,00 |
| 24.10.2025 | 71,84 | 74,28 | 71,71 | 73,91 | 3,60% | - |
| 23.10.2025 | 68,48 | 71,56 | 68,02 | 71,34 | 3,47% | - |
| 22.10.2025 | 71,56 | 72,13 | 67,43 | 68,95 | -3,42% | 30,00 |
| 21.10.2025 | 72,59 | 73,02 | 71,37 | 71,39 | -1,69% | - |
| 20.10.2025 | 71,19 | 73,47 | 71,19 | 72,62 | 2,17% | - |
| 17.10.2025 | 71,34 | 72,16 | 68,30 | 71,08 | -1,61% | - |
| 16.10.2025 | 71,54 | 75,61 | 71,54 | 72,24 | 1,09% | 137,00 |
| 15.10.2025 | 69,96 | 72,43 | 69,76 | 71,46 | 1,51% | 2,00 |
| 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 |