47,345€
-0,12%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 47,28 | 47,43 | 47,28 | 47,35 | -0,12% | - |
| 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% | - |
| 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 |