72,470€
0,99%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 71,99 | 72,63 | 71,99 | 72,37 | 0,85% | - |
| 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 |
| 15.04.2026 | 47,89 | 48,82 | 47,12 | 48,25 | 0,62% | - |
| 14.04.2026 | 46,15 | 48,10 | 46,12 | 47,96 | 4,44% | 1.364,00 |
| 13.04.2026 | 45,03 | 45,94 | 44,32 | 45,92 | 1,30% | - |
| 10.04.2026 | 45,72 | 46,74 | 44,89 | 45,33 | -0,57% | - |
| 09.04.2026 | 45,35 | 46,35 | 45,25 | 45,59 | 0,21% | - |
| 08.04.2026 | 43,67 | 47,32 | 43,67 | 45,49 | 3,85% | - |
| 07.04.2026 | 43,80 | 45,10 | 43,27 | 43,81 | -0,38% | 3,00 |
| 02.04.2026 | 44,07 | 44,79 | 42,51 | 43,97 | -0,92% | - |
| 01.04.2026 | 45,28 | 46,23 | 43,94 | 44,38 | 0,54% | 200,00 |
| 31.03.2026 | 42,44 | 44,49 | 42,44 | 44,14 | 3,92% | - |
| 30.03.2026 | 43,87 | 45,30 | 42,20 | 42,48 | -2,95% | - |
| 27.03.2026 | 45,65 | 46,30 | 43,77 | 43,77 | -4,41% | - |
| 26.03.2026 | 46,58 | 47,03 | 45,54 | 45,79 | -2,28% | - |
| 25.03.2026 | 46,93 | 48,17 | 46,55 | 46,86 | -0,79% | - |
| 24.03.2026 | 47,34 | 47,64 | 46,20 | 47,23 | -0,53% | - |
| 23.03.2026 | 46,68 | 49,30 | 45,99 | 47,48 | 2,53% | - |
| 20.03.2026 | 48,32 | 48,36 | 46,29 | 46,31 | -4,88% | - |
| 19.03.2026 | 46,99 | 48,85 | 45,55 | 48,69 | 3,52% | - |
| 18.03.2026 | 45,67 | 47,70 | 45,44 | 47,03 | 2,33% | 10,00 |
| 17.03.2026 | 45,52 | 46,54 | 45,19 | 45,96 | 1,07% | - |
| 16.03.2026 | 46,52 | 46,75 | 45,30 | 45,48 | -0,66% | - |
| 13.03.2026 | 45,99 | 46,43 | 45,19 | 45,78 | -1,93% | - |
| 12.03.2026 | 46,66 | 46,82 | 45,93 | 46,68 | 0,33% | - |
| 11.03.2026 | 46,50 | 47,21 | 46,19 | 46,52 | -2,18% | - |
| 10.03.2026 | 45,86 | 47,69 | 45,32 | 47,56 | 4,25% | - |
| 09.03.2026 | 44,64 | 45,63 | 43,21 | 45,62 | 0,07% | - |
| 06.03.2026 | 47,73 | 48,79 | 45,49 | 45,59 | -4,10% | - |
| 05.03.2026 | 48,85 | 49,14 | 47,13 | 47,54 | -2,99% | 40,00 |
| 04.03.2026 | 49,42 | 50,23 | 48,29 | 49,00 | -3,30% | 1,00 |
| 03.03.2026 | 52,20 | 52,32 | 49,17 | 50,67 | -3,34% | - |
| 02.03.2026 | 50,09 | 53,14 | 48,29 | 52,42 | 2,06% | - |
| 27.02.2026 | 52,85 | 55,52 | 47,53 | 51,36 | -14,03% | 654,00 |
| 26.02.2026 | 59,22 | 61,17 | 58,82 | 59,74 | 0,45% | - |
| 25.02.2026 | 60,49 | 62,00 | 58,56 | 59,47 | -1,67% | - |
| 24.02.2026 | 56,49 | 60,63 | 56,26 | 60,48 | 7,75% | 640,00 |
| 23.02.2026 | 57,83 | 57,83 | 55,94 | 56,13 | -2,35% | - |
| 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% | - |