51,870€
-1,11%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 43,43 | 45,36 | 43,37 | 44,45 | 2,49% | - |
| 22.08.2024 | 44,68 | 45,79 | 43,23 | 43,37 | -3,02% | - |
| 21.08.2024 | 43,29 | 44,83 | 43,29 | 44,72 | 3,30% | - |
| 20.08.2024 | 44,12 | 44,35 | 43,17 | 43,29 | -1,73% | - |
| 19.08.2024 | 43,13 | 44,13 | 42,39 | 44,05 | 2,09% | - |
| 16.08.2024 | 43,30 | 43,87 | 42,29 | 43,15 | -0,36% | - |
| 15.08.2024 | 41,09 | 43,92 | 41,01 | 43,31 | 5,08% | - |
| 14.08.2024 | 42,09 | 42,30 | 40,38 | 41,21 | -1,86% | - |
| 13.08.2024 | 39,66 | 42,28 | 39,63 | 41,99 | 5,89% | - |
| 12.08.2024 | 39,77 | 40,06 | 39,09 | 39,66 | -0,40% | - |
| 09.08.2024 | 39,50 | 39,97 | 38,48 | 39,82 | 0,80% | - |
| 08.08.2024 | 36,41 | 39,53 | 36,21 | 39,50 | 8,49% | - |
| 07.08.2024 | 38,53 | 39,78 | 36,35 | 36,41 | -5,51% | - |
| 06.08.2024 | 37,95 | 39,58 | 37,23 | 38,54 | 1,68% | - |
| 05.08.2024 | 40,08 | 40,08 | 36,50 | 37,90 | -5,46% | - |
| 02.08.2024 | 44,31 | 44,31 | 39,08 | 40,09 | -9,52% | - |
| 01.08.2024 | 49,63 | 49,67 | 44,07 | 44,31 | -9,00% | - |
| 31.07.2024 | 47,08 | 49,87 | 47,08 | 48,69 | 3,03% | 100,00 |
| 30.07.2024 | 48,75 | 49,18 | 46,52 | 47,26 | -3,09% | - |
| 29.07.2024 | 48,90 | 49,97 | 48,64 | 48,77 | -0,29% | - |
| 26.07.2024 | 48,55 | 50,14 | 48,42 | 48,91 | 0,72% | - |
| 25.07.2024 | 50,37 | 50,76 | 48,37 | 48,56 | -3,57% | - |
| 24.07.2024 | 53,26 | 53,26 | 50,32 | 50,35 | -5,50% | - |
| 23.07.2024 | 53,42 | 54,05 | 52,79 | 53,28 | -0,30% | 90,00 |
| 22.07.2024 | 52,15 | 53,88 | 52,15 | 53,44 | 2,71% | - |
| 19.07.2024 | 52,83 | 53,06 | 50,48 | 52,03 | -1,63% | - |
| 18.07.2024 | 54,79 | 55,83 | 52,11 | 52,89 | -3,24% | - |
| 17.07.2024 | 59,94 | 59,94 | 54,66 | 54,66 | -8,81% | 60,00 |
| 16.07.2024 | 59,06 | 60,41 | 58,86 | 59,94 | 1,51% | - |
| 15.07.2024 | 57,08 | 59,05 | 57,08 | 59,05 | 3,38% | - |
| 12.07.2024 | 56,55 | 57,65 | 56,22 | 57,12 | 1,01% | - |
| 11.07.2024 | 55,80 | 57,37 | 55,52 | 56,55 | 1,31% | - |
| 10.07.2024 | 55,06 | 56,05 | 54,64 | 55,82 | 1,27% | - |
| 09.07.2024 | 56,59 | 57,05 | 54,82 | 55,12 | -2,60% | - |
| 08.07.2024 | 53,70 | 57,10 | 53,52 | 56,59 | 5,46% | - |
| 05.07.2024 | 52,55 | 53,91 | 52,28 | 53,66 | 2,11% | - |
| 04.07.2024 | 53,12 | 53,12 | 52,54 | 52,55 | -0,45% | - |
| 03.07.2024 | 52,13 | 53,17 | 51,52 | 52,79 | 1,27% | 3,00 |
| 02.07.2024 | 49,92 | 52,24 | 49,62 | 52,13 | 4,49% | - |
| 01.07.2024 | 50,33 | 50,38 | 49,14 | 49,89 | -1,06% | - |
| 28.06.2024 | 49,90 | 51,24 | 49,45 | 50,43 | 1,10% | - |
| 27.06.2024 | 49,76 | 49,95 | 48,71 | 49,88 | 0,12% | - |
| 26.06.2024 | 48,83 | 50,27 | 48,83 | 49,82 | 1,07% | - |
| 25.06.2024 | 50,73 | 51,10 | 48,77 | 49,29 | -2,95% | - |
| 24.06.2024 | 51,76 | 52,85 | 50,70 | 50,79 | -1,95% | - |
| 21.06.2024 | 52,00 | 53,52 | 51,55 | 51,80 | -0,82% | - |
| 20.06.2024 | 51,44 | 53,30 | 51,04 | 52,23 | 1,54% | - |
| 19.06.2024 | 51,14 | 51,51 | 51,14 | 51,44 | 0,16% | - |