72,550€
0,79%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,76 | 63,82 | 60,34 | 63,82 | 5,54% | 1.342,00 |
| 04.05.2026 | 61,58 | 62,62 | 59,44 | 60,47 | 3,14% | 3.525,00 |
| 30.04.2026 | 56,29 | 59,03 | 55,80 | 58,63 | 3,92% | 2.193,00 |
| 29.04.2026 | 54,90 | 56,47 | 54,54 | 56,42 | 3,62% | 266,00 |
| 28.04.2026 | 55,21 | 55,48 | 53,13 | 54,45 | -1,55% | 281,00 |
| 27.04.2026 | 57,44 | 57,47 | 54,77 | 55,31 | -3,15% | 520,00 |
| 24.04.2026 | 52,89 | 57,35 | 52,85 | 57,11 | 8,68% | 795,00 |
| 23.04.2026 | 51,97 | 53,36 | 50,63 | 52,55 | 0,08% | 318,00 |
| 22.04.2026 | 51,50 | 52,78 | 51,21 | 52,51 | 2,58% | 545,00 |
| 21.04.2026 | 50,63 | 51,64 | 50,28 | 51,19 | 1,77% | 85,00 |
| 20.04.2026 | 49,10 | 50,47 | 46,90 | 50,30 | 1,60% | 2.970,00 |
| 17.04.2026 | 48,82 | 50,13 | 48,38 | 49,51 | 1,84% | 321,00 |
| 16.04.2026 | 48,67 | 49,40 | 48,19 | 48,62 | 0,33% | 178,00 |
| 15.04.2026 | 47,71 | 48,82 | 46,97 | 48,46 | 1,67% | 267,00 |
| 14.04.2026 | 46,22 | 48,10 | 46,12 | 47,66 | 3,24% | 228,00 |
| 13.04.2026 | 44,70 | 46,29 | 44,30 | 46,17 | 2,58% | 16,00 |
| 10.04.2026 | 45,84 | 46,72 | 44,85 | 45,01 | -1,42% | 1.211,00 |
| 09.04.2026 | 45,64 | 46,34 | 45,07 | 45,66 | -0,01% | 34,00 |
| 08.04.2026 | 46,29 | 47,33 | 44,82 | 45,66 | 3,76% | 70,00 |
| 07.04.2026 | 43,89 | 45,01 | 43,26 | 44,01 | 0,43% | 459,00 |
| 02.04.2026 | 43,32 | 44,81 | 42,85 | 43,82 | -0,61% | - |
| 01.04.2026 | 44,86 | 46,20 | 43,94 | 44,09 | -1,02% | 84,00 |
| 31.03.2026 | 42,74 | 44,56 | 42,67 | 44,54 | 4,92% | 22,00 |
| 30.03.2026 | 44,09 | 44,92 | 42,19 | 42,45 | -2,84% | - |
| 27.03.2026 | 45,95 | 46,19 | 43,40 | 43,69 | -4,41% | 264,00 |
| 26.03.2026 | 46,55 | 46,93 | 45,66 | 45,71 | -2,33% | 35,00 |
| 25.03.2026 | 47,40 | 48,12 | 46,53 | 46,80 | -1,38% | 454,00 |
| 24.03.2026 | 47,03 | 47,64 | 46,21 | 47,45 | 0,88% | 25,00 |
| 23.03.2026 | 46,25 | 49,31 | 45,94 | 47,04 | 0,30% | 530,00 |
| 20.03.2026 | 48,22 | 48,35 | 46,18 | 46,90 | -3,07% | 195,00 |
| 19.03.2026 | 47,09 | 48,85 | 45,55 | 48,38 | 2,97% | 1.409,00 |
| 18.03.2026 | 46,08 | 47,70 | 45,43 | 46,99 | 2,81% | 845,00 |
| 17.03.2026 | 45,42 | 46,55 | 45,23 | 45,70 | 0,30% | 634,00 |
| 16.03.2026 | 46,10 | 46,59 | 45,30 | 45,57 | -0,08% | 31,00 |
| 13.03.2026 | 45,73 | 46,46 | 45,20 | 45,60 | 0,02% | 200,00 |
| 12.03.2026 | 46,48 | 46,85 | 45,28 | 45,59 | -2,08% | 387,00 |
| 11.03.2026 | 46,53 | 47,22 | 46,17 | 46,56 | -0,06% | 18,00 |
| 10.03.2026 | 45,74 | 47,69 | 45,33 | 46,59 | 1,86% | 3.989,00 |
| 09.03.2026 | 44,03 | 46,11 | 43,18 | 45,74 | 1,46% | 192,00 |
| 06.03.2026 | 47,85 | 48,64 | 45,03 | 45,08 | -5,34% | 289,00 |
| 05.03.2026 | 48,88 | 49,10 | 47,12 | 47,63 | -2,10% | 257,00 |
| 04.03.2026 | 48,48 | 50,19 | 48,46 | 48,65 | -1,42% | 280,00 |
| 03.03.2026 | 51,67 | 51,67 | 49,17 | 49,35 | -5,34% | 478,00 |
| 02.03.2026 | 49,52 | 53,16 | 48,28 | 52,13 | 2,30% | 118,00 |
| 27.02.2026 | 53,33 | 55,51 | 47,53 | 50,96 | -13,51% | 551,00 |
| 26.02.2026 | 59,39 | 61,18 | 58,48 | 58,92 | -1,37% | 185,00 |
| 25.02.2026 | 60,37 | 61,80 | 58,54 | 59,74 | -1,22% | 678,00 |
| 24.02.2026 | 57,17 | 60,66 | 56,68 | 60,48 | 6,16% | 978,00 |
| 23.02.2026 | 57,03 | 57,76 | 55,91 | 56,97 | -1,35% | 253,00 |
| 20.02.2026 | 56,58 | 58,17 | 55,67 | 57,75 | 2,79% | 37,00 |
| 19.02.2026 | 55,99 | 56,33 | 54,41 | 56,18 | 0,64% | 62,00 |
| 18.02.2026 | 55,77 | 56,29 | 55,23 | 55,82 | 0,45% | 156,00 |
| 17.02.2026 | 55,41 | 56,52 | 54,24 | 55,57 | -0,23% | 45,00 |
| 16.02.2026 | 55,89 | 56,12 | 55,48 | 55,70 | 0,04% | 31,00 |
| 13.02.2026 | 55,44 | 56,61 | 54,10 | 55,68 | 0,16% | 40,00 |
| 12.02.2026 | 56,43 | 56,73 | 53,73 | 55,59 | -1,30% | 329,00 |
| 11.02.2026 | 55,80 | 57,30 | 54,89 | 56,32 | 0,93% | 448,00 |
| 10.02.2026 | 54,55 | 57,41 | 54,24 | 55,80 | 1,81% | 320,00 |
| 09.02.2026 | 53,81 | 54,87 | 51,80 | 54,81 | 2,01% | 680,00 |
| 06.02.2026 | 50,18 | 54,22 | 50,02 | 53,73 | 7,30% | 694,00 |
| 05.02.2026 | 51,71 | 51,77 | 49,72 | 50,08 | -3,22% | 317,00 |
| 04.02.2026 | 50,95 | 52,73 | 50,20 | 51,74 | 1,73% | 603,00 |
| 03.02.2026 | 53,85 | 54,47 | 50,04 | 50,86 | -4,72% | 350,00 |
| 02.02.2026 | 52,06 | 55,44 | 51,76 | 53,38 | -1,11% | 3.661,00 |
| 30.01.2026 | 54,82 | 54,85 | 53,02 | 53,98 | -1,93% | - |
| 29.01.2026 | 56,33 | 56,52 | 53,54 | 55,04 | -1,84% | 33,00 |
| 28.01.2026 | 55,99 | 57,55 | 55,57 | 56,07 | 1,65% | 1.728,00 |
| 27.01.2026 | 57,14 | 57,26 | 54,94 | 55,16 | -2,32% | 298,00 |
| 26.01.2026 | 56,54 | 57,78 | 56,08 | 56,47 | -0,30% | 254,00 |
| 23.01.2026 | 58,95 | 59,05 | 56,46 | 56,64 | -3,53% | 28,00 |
| 22.01.2026 | 58,96 | 60,81 | 58,67 | 58,71 | -0,09% | 591,00 |
| 21.01.2026 | 56,34 | 59,50 | 55,79 | 58,76 | 4,85% | 97,00 |
| 20.01.2026 | 58,05 | 58,11 | 55,67 | 56,04 | -4,01% | 798,00 |
| 19.01.2026 | 58,41 | 58,49 | 58,24 | 58,38 | -1,50% | 159,00 |
| 16.01.2026 | 56,08 | 60,92 | 55,90 | 59,27 | 6,54% | 1.041,00 |
| 15.01.2026 | 56,30 | 57,56 | 55,45 | 55,63 | 0,05% | 2.223,00 |
| 14.01.2026 | 56,38 | 57,14 | 55,06 | 55,60 | -1,35% | 549,00 |
| 13.01.2026 | 58,85 | 59,16 | 56,26 | 56,36 | -4,17% | 892,00 |
| 12.01.2026 | 58,96 | 59,32 | 57,08 | 58,81 | -1,19% | 1.936,00 |
| 09.01.2026 | 60,85 | 61,67 | 59,41 | 59,52 | -1,96% | 210,00 |
| 08.01.2026 | 60,22 | 61,38 | 58,71 | 60,71 | 0,26% | 631,00 |
| 07.01.2026 | 69,61 | 70,16 | 60,08 | 60,55 | -12,60% | 2.118,00 |
| 06.01.2026 | 66,86 | 70,15 | 66,08 | 69,28 | 5,42% | 2.711,00 |
| 05.01.2026 | 64,84 | 66,35 | 62,94 | 65,72 | 2,45% | 2.074,00 |
| 02.01.2026 | 60,94 | 64,52 | 60,94 | 64,15 | 7,71% | 247,00 |
| 30.12.2025 | 59,49 | 59,78 | 59,35 | 59,56 | 0,08% | - |
| 29.12.2025 | 60,65 | 60,71 | 59,34 | 59,51 | -2,47% | 76,00 |
| 23.12.2025 | 61,92 | 62,08 | 60,73 | 61,02 | -1,53% | 506,00 |
| 22.12.2025 | 62,72 | 63,46 | 61,77 | 61,97 | 0,06% | 1.565,00 |
| 19.12.2025 | 60,17 | 61,93 | 60,14 | 61,93 | 3,11% | 933,00 |
| 18.12.2025 | 59,60 | 62,20 | 59,55 | 60,06 | 0,28% | - |
| 17.12.2025 | 61,54 | 62,57 | 59,38 | 59,89 | -1,95% | 212,00 |
| 16.12.2025 | 61,88 | 62,80 | 60,44 | 61,08 | -2,86% | 746,00 |
| 15.12.2025 | 64,23 | 65,06 | 62,42 | 62,88 | -1,89% | 1.117,00 |
| 12.12.2025 | 67,43 | 67,64 | 63,50 | 64,09 | -5,67% | 1.031,00 |
| 11.12.2025 | 66,47 | 67,94 | 63,82 | 67,94 | 0,50% | 215,00 |
| 10.12.2025 | 67,30 | 68,34 | 66,79 | 67,60 | 0,55% | 546,00 |
| 09.12.2025 | 66,13 | 67,66 | 65,41 | 67,23 | 1,83% | 188,00 |
| 08.12.2025 | 64,54 | 67,10 | 64,12 | 66,02 | 3,66% | 385,00 |
| 05.12.2025 | 61,58 | 64,71 | 61,06 | 63,69 | 4,31% | 174,00 |