56,660€
-2,02%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 58,63 | 58,63 | 57,54 | 57,95 | 0,21% | - |
| 02.09.2026 | 58,21 | 58,93 | 57,06 | 57,83 | -0,26% | - |
| 01.09.2026 | 60,13 | 60,15 | 57,68 | 57,98 | -2,98% | - |
| 31.08.2026 | 61,41 | 62,32 | 59,46 | 59,76 | -2,45% | - |
| 28.08.2026 | 61,08 | 61,80 | 58,96 | 61,26 | 0,54% | - |
| 27.08.2026 | 61,27 | 62,15 | 60,28 | 60,93 | 1,75% | 1,00 |
| 26.08.2026 | 60,69 | 61,50 | 59,35 | 59,88 | -0,96% | - |
| 25.08.2026 | 60,44 | 61,82 | 59,32 | 60,46 | 0,65% | 6,00 |
| 24.08.2026 | 62,21 | 63,03 | 59,81 | 60,07 | -5,15% | 1,00 |
| 21.08.2026 | 62,03 | 63,90 | 61,18 | 63,33 | 2,00% | 4,00 |
| 20.08.2026 | 63,87 | 64,67 | 61,90 | 62,09 | -2,82% | - |
| 19.08.2026 | 64,64 | 65,45 | 61,70 | 63,89 | -1,43% | 107,00 |
| 18.08.2026 | 66,91 | 67,52 | 64,43 | 64,82 | -4,87% | 52,00 |
| 17.08.2026 | 70,98 | 72,42 | 67,44 | 68,14 | -3,87% | 10,00 |
| 14.08.2026 | 71,56 | 71,59 | 69,73 | 70,88 | -0,58% | - |
| 13.08.2026 | 72,69 | 73,04 | 70,77 | 71,29 | -1,32% | 8,00 |
| 12.08.2026 | 71,75 | 73,64 | 71,20 | 72,24 | 0,51% | 2,00 |
| 11.08.2026 | 71,13 | 73,67 | 71,03 | 71,87 | 1,00% | - |
| 10.08.2026 | 75,01 | 76,62 | 71,10 | 71,16 | -4,94% | 57,00 |
| 07.08.2026 | 72,46 | 76,87 | 72,46 | 74,86 | 2,49% | 241,00 |
| 06.08.2026 | 70,54 | 74,59 | 69,71 | 73,04 | 2,56% | 2,00 |
| 05.08.2026 | 70,93 | 72,10 | 68,73 | 71,22 | -0,22% | 3,00 |
| 04.08.2026 | 72,28 | 74,63 | 70,54 | 71,38 | 0,11% | 27,00 |
| 03.08.2026 | 74,80 | 75,70 | 71,14 | 71,30 | 9,62% | 110,00 |
| 31.07.2026 | 65,54 | 67,98 | 64,62 | 65,04 | 0,59% | 110,00 |
| 30.07.2026 | 59,96 | 64,85 | 59,96 | 64,66 | 5,58% | 96,00 |
| 29.07.2026 | 59,65 | 66,02 | 57,72 | 61,24 | 1,32% | 431,00 |
| 28.07.2026 | 59,13 | 61,27 | 56,57 | 60,44 | 1,89% | 394,00 |
| 27.07.2026 | 59,68 | 62,05 | 55,52 | 59,32 | -0,44% | - |
| 24.07.2026 | 62,41 | 62,41 | 58,58 | 59,58 | -2,02% | 78,00 |
| 23.07.2026 | 60,46 | 61,17 | 58,19 | 60,81 | 1,89% | 31,00 |
| 22.07.2026 | 62,01 | 63,22 | 59,08 | 59,68 | -2,63% | 172,00 |
| 21.07.2026 | 58,94 | 61,71 | 58,88 | 61,29 | 8,65% | 21,00 |
| 20.07.2026 | 54,06 | 57,52 | 54,06 | 56,41 | 2,66% | 3,00 |
| 17.07.2026 | 54,54 | 56,15 | 51,93 | 54,95 | 1,37% | 50,00 |
| 16.07.2026 | 59,48 | 60,52 | 54,07 | 54,21 | -10,11% | 125,00 |
| 15.07.2026 | 63,83 | 65,35 | 57,45 | 60,31 | -5,59% | 3.916,00 |
| 14.07.2026 | 63,21 | 66,00 | 61,44 | 63,88 | 0,46% | - |
| 13.07.2026 | 65,96 | 66,76 | 62,96 | 63,59 | -5,92% | 210,00 |
| 10.07.2026 | 68,65 | 69,39 | 66,44 | 67,59 | -1,01% | 3,00 |
| 09.07.2026 | 65,37 | 70,05 | 65,37 | 68,28 | 3,41% | 32,00 |
| 08.07.2026 | 63,48 | 67,25 | 59,90 | 66,03 | 6,06% | 750,00 |
| 07.07.2026 | 70,14 | 70,14 | 62,05 | 62,26 | -11,25% | 268,00 |
| 06.07.2026 | 70,21 | 77,35 | 69,77 | 70,15 | -2,45% | 783,00 |
| 03.07.2026 | 69,00 | 72,20 | 68,44 | 71,91 | 6,19% | 167,00 |
| 02.07.2026 | 77,31 | 79,44 | 67,31 | 67,72 | -13,32% | 1.750,00 |
| 01.07.2026 | 75,99 | 82,53 | 71,96 | 78,13 | 2,33% | 448,00 |
| 30.06.2026 | 58,69 | 77,50 | 58,63 | 76,35 | 29,69% | 170,00 |
| 29.06.2026 | 54,90 | 58,96 | 53,01 | 58,87 | 8,16% | 1,00 |
| 26.06.2026 | 56,77 | 56,77 | 53,74 | 54,43 | -3,56% | 300,00 |
| 25.06.2026 | 56,78 | 58,30 | 53,80 | 56,44 | 2,39% | 5,00 |
| 24.06.2026 | 57,79 | 58,76 | 54,40 | 55,12 | -4,21% | 472,00 |
| 23.06.2026 | 61,00 | 61,03 | 57,53 | 57,54 | -6,00% | 64,00 |
| 22.06.2026 | 60,58 | 62,60 | 60,58 | 61,21 | 0,39% | 7.456,00 |
| 19.06.2026 | 60,99 | 61,23 | 60,64 | 60,97 | 0,68% | - |
| 18.06.2026 | 57,69 | 60,84 | 57,68 | 60,56 | 3,20% | - |
| 17.06.2026 | 58,35 | 59,65 | 56,99 | 58,68 | 0,02% | 119,00 |
| 16.06.2026 | 60,59 | 61,37 | 58,16 | 58,67 | -3,17% | 121,00 |
| 15.06.2026 | 60,51 | 62,36 | 59,51 | 60,59 | 3,41% | 124,00 |
| 12.06.2026 | 57,10 | 58,95 | 55,75 | 58,59 | 7,45% | 793,00 |
| 11.06.2026 | 54,24 | 56,28 | 53,71 | 54,53 | 0,50% | 50,00 |
| 10.06.2026 | 55,82 | 58,06 | 53,80 | 54,26 | -3,47% | 41,00 |
| 09.06.2026 | 60,33 | 62,39 | 53,65 | 56,21 | -5,15% | 320,00 |
| 08.06.2026 | 55,75 | 59,67 | 55,75 | 59,26 | 7,37% | 375,00 |
| 05.06.2026 | 61,24 | 61,44 | 54,85 | 55,19 | -11,63% | 61,00 |
| 04.06.2026 | 63,19 | 63,26 | 59,14 | 62,45 | -0,75% | 68,00 |
| 03.06.2026 | 68,18 | 69,22 | 62,67 | 62,92 | -6,30% | 40,00 |
| 02.06.2026 | 65,03 | 70,03 | 64,35 | 67,15 | 3,79% | 829,00 |
| 01.06.2026 | 63,16 | 66,88 | 62,31 | 64,70 | 4,09% | 465,00 |
| 29.05.2026 | 78,26 | 80,00 | 60,95 | 62,16 | -22,46% | 8.689,00 |
| 28.05.2026 | 76,55 | 80,82 | 75,74 | 80,16 | 3,66% | 50,00 |
| 27.05.2026 | 81,30 | 83,69 | 76,99 | 77,33 | -3,73% | 40,00 |
| 26.05.2026 | 77,71 | 82,62 | 77,00 | 80,33 | 4,83% | 2.102,00 |
| 25.05.2026 | 75,49 | 76,67 | 75,19 | 76,63 | 0,60% | - |
| 22.05.2026 | 71,99 | 76,72 | 71,99 | 76,17 | 6,15% | 45,00 |
| 21.05.2026 | 70,71 | 73,18 | 70,71 | 71,76 | 1,04% | 322,00 |
| 20.05.2026 | 65,94 | 71,80 | 65,57 | 71,02 | 6,75% | 60,00 |
| 19.05.2026 | 67,33 | 67,95 | 64,20 | 66,53 | -2,41% | - |
| 18.05.2026 | 69,82 | 70,74 | 67,00 | 68,17 | -2,91% | 1,00 |
| 15.05.2026 | 68,50 | 70,81 | 66,58 | 70,21 | 0,50% | 1,00 |
| 14.05.2026 | 70,42 | 71,75 | 68,41 | 69,86 | -1,13% | 83,00 |
| 13.05.2026 | 67,50 | 71,14 | 66,62 | 70,66 | 6,56% | 450,00 |
| 12.05.2026 | 67,43 | 68,46 | 64,07 | 66,31 | -1,75% | 377,00 |
| 11.05.2026 | 65,43 | 68,63 | 64,36 | 67,49 | 5,26% | 1.067,00 |
| 08.05.2026 | 63,11 | 65,31 | 62,55 | 64,12 | 1,55% | 308,00 |
| 07.05.2026 | 65,27 | 67,74 | 62,65 | 63,14 | 1,64% | 1.034,00 |
| 06.05.2026 | 64,18 | 66,26 | 61,99 | 62,12 | -0,99% | 25,00 |
| 05.05.2026 | 61,37 | 63,19 | 60,34 | 62,74 | 2,27% | 126,00 |
| 04.05.2026 | 62,30 | 63,15 | 59,43 | 61,35 | 5,03% | 80,00 |
| 30.04.2026 | 56,76 | 59,03 | 55,80 | 58,41 | 3,82% | 110,00 |
| 29.04.2026 | 54,64 | 56,39 | 53,74 | 56,26 | 4,24% | 50,00 |
| 28.04.2026 | 55,93 | 55,96 | 52,51 | 53,97 | -1,85% | - |
| 27.04.2026 | 57,78 | 58,26 | 54,75 | 54,99 | -4,06% | 16,00 |
| 24.04.2026 | 52,49 | 57,34 | 52,49 | 57,32 | 12,13% | 124,00 |
| 23.04.2026 | 51,80 | 53,35 | 50,81 | 51,12 | -2,07% | 4,00 |
| 22.04.2026 | 51,74 | 52,41 | 51,14 | 52,20 | 1,60% | - |
| 21.04.2026 | 50,70 | 51,63 | 50,02 | 51,38 | 1,84% | 3,00 |
| 20.04.2026 | 49,64 | 50,45 | 46,90 | 50,45 | 0,92% | - |
| 17.04.2026 | 48,59 | 50,22 | 48,30 | 49,99 | 3,24% | 8,00 |
| 16.04.2026 | 48,99 | 49,40 | 48,18 | 48,42 | 0,35% | 1,00 |