59,070$
0,07%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 58,66 | 59,21 | 57,85 | 59,07 | 0,07% | 208.512,00 |
| 19.11.2024 | 56,78 | 59,14 | 56,78 | 59,03 | 2,77% | 306.477,00 |
| 18.11.2024 | 57,48 | 59,25 | 56,60 | 57,44 | 0,91% | 350.793,00 |
| 15.11.2024 | 57,90 | 57,90 | 56,40 | 56,92 | -2,70% | 315.595,00 |
| 14.11.2024 | 58,56 | 59,25 | 57,94 | 58,50 | 0,50% | 320.580,00 |
| 13.11.2024 | 59,64 | 60,19 | 57,96 | 58,21 | -2,56% | 242.458,00 |
| 12.11.2024 | 60,90 | 62,15 | 59,25 | 59,74 | -3,16% | 300.120,00 |
| 11.11.2024 | 61,68 | 62,00 | 59,89 | 61,69 | 0,06% | 405.308,00 |
| 08.11.2024 | 61,19 | 62,41 | 60,52 | 61,65 | 0,33% | 351.575,00 |
| 07.11.2024 | 60,85 | 62,06 | 60,46 | 61,45 | 1,94% | 381.487,00 |
| 06.11.2024 | 59,34 | 60,85 | 58,09 | 60,28 | 6,31% | 492.499,00 |
| 05.11.2024 | 56,82 | 57,82 | 56,24 | 56,70 | -0,67% | 351.984,00 |
| 04.11.2024 | 57,36 | 58,27 | 56,83 | 57,08 | -1,37% | 255.776,00 |
| 01.11.2024 | 56,54 | 58,47 | 56,54 | 57,87 | 3,04% | 288.313,00 |
| 31.10.2024 | 58,99 | 58,99 | 56,16 | 56,16 | -5,17% | 238.028,00 |
| 30.10.2024 | 60,24 | 60,89 | 59,11 | 59,22 | -3,75% | 284.645,00 |
| 29.10.2024 | 58,99 | 61,67 | 58,89 | 61,53 | 3,73% | 293.602,00 |
| 28.10.2024 | 57,73 | 60,00 | 57,52 | 59,32 | 2,72% | 256.196,00 |
| 25.10.2024 | 57,77 | 58,84 | 57,50 | 57,75 | 0,77% | 279.078,00 |
| 24.10.2024 | 58,44 | 58,64 | 56,41 | 57,31 | -0,98% | 212.814,00 |
| 23.10.2024 | 57,28 | 58,94 | 56,99 | 57,88 | 0,94% | 374.382,00 |
| 22.10.2024 | 57,01 | 57,79 | 56,60 | 57,34 | 0,14% | 192.025,00 |
| 21.10.2024 | 57,53 | 58,00 | 55,87 | 57,26 | -1,72% | 299.222,00 |
| 18.10.2024 | 58,09 | 59,11 | 57,46 | 58,26 | 1,34% | 287.187,00 |
| 17.10.2024 | 58,96 | 58,96 | 57,09 | 57,49 | 0,37% | 330.216,00 |
| 16.10.2024 | 58,59 | 58,61 | 56,83 | 57,28 | -0,83% | 216.791,00 |
| 15.10.2024 | 60,35 | 60,98 | 57,64 | 57,76 | -3,89% | 328.177,00 |
| 14.10.2024 | 60,17 | 61,11 | 59,99 | 60,10 | 0,77% | 219.815,00 |
| 11.10.2024 | 58,00 | 60,31 | 57,78 | 59,64 | 1,39% | 295.030,00 |
| 10.10.2024 | 57,89 | 59,43 | 57,60 | 58,82 | -0,32% | 294.117,00 |
| 09.10.2024 | 57,24 | 59,01 | 56,91 | 59,01 | 3,78% | 595.357,00 |
| 08.10.2024 | 55,63 | 57,07 | 55,30 | 56,86 | 1,95% | 303.679,00 |
| 07.10.2024 | 55,62 | 56,55 | 54,94 | 55,77 | -0,77% | 248.285,00 |
| 04.10.2024 | 58,27 | 58,70 | 55,93 | 56,20 | -1,68% | 411.546,00 |
| 03.10.2024 | 55,81 | 58,05 | 55,81 | 57,16 | 1,22% | 427.689,00 |
| 02.10.2024 | 54,33 | 57,08 | 53,85 | 56,47 | 4,15% | 564.223,00 |
| 01.10.2024 | 56,27 | 56,27 | 53,45 | 54,22 | -3,88% | 449.012,00 |
| 30.09.2024 | 55,78 | 56,77 | 55,32 | 56,41 | -0,05% | 427.282,00 |
| 27.09.2024 | 57,45 | 57,99 | 56,05 | 56,44 | -1,12% | 301.818,00 |
| 26.09.2024 | 55,99 | 57,48 | 54,31 | 57,08 | 5,90% | 462.727,00 |
| 25.09.2024 | 53,71 | 55,34 | 53,57 | 53,90 | -0,63% | 326.911,00 |
| 24.09.2024 | 54,81 | 55,69 | 53,87 | 54,24 | 0,24% | 366.569,00 |
| 23.09.2024 | 54,49 | 55,01 | 53,93 | 54,11 | -0,44% | 265.438,00 |
| 20.09.2024 | 54,92 | 55,22 | 53,55 | 54,35 | -2,51% | 517.589,00 |
| 19.09.2024 | 55,61 | 56,11 | 54,89 | 55,75 | 3,45% | 389.529,00 |
| 18.09.2024 | 54,41 | 55,99 | 53,41 | 53,89 | -0,79% | 443.835,00 |
| 17.09.2024 | 53,69 | 55,43 | 53,60 | 54,32 | 1,80% | 579.179,00 |
| 16.09.2024 | 52,78 | 53,58 | 51,92 | 53,36 | -0,11% | 492.976,00 |
| 13.09.2024 | 53,33 | 54,82 | 53,25 | 53,42 | 1,10% | 451.997,00 |
| 12.09.2024 | 52,41 | 52,84 | 51,24 | 52,84 | 0,74% | 338.188,00 |
| 11.09.2024 | 50,91 | 52,47 | 49,49 | 52,45 | 3,19% | 457.360,00 |
| 10.09.2024 | 51,55 | 51,69 | 50,65 | 50,83 | -1,40% | 483.397,00 |
| 09.09.2024 | 52,09 | 53,46 | 51,29 | 51,55 | -0,94% | 417.090,00 |
| 06.09.2024 | 53,51 | 53,86 | 51,80 | 52,04 | -3,81% | 710.719,00 |
| 05.09.2024 | 54,60 | 55,60 | 53,82 | 54,10 | -1,74% | 707.255,00 |
| 04.09.2024 | 54,98 | 56,90 | 54,50 | 55,06 | -0,88% | 439.587,00 |
| 03.09.2024 | 58,35 | 58,94 | 55,34 | 55,55 | -6,95% | 511.644,00 |
| 30.08.2024 | 59,99 | 60,50 | 58,77 | 59,70 | 0,71% | 917.675,00 |
| 29.08.2024 | 59,00 | 59,82 | 56,57 | 59,28 | 1,51% | 1.524.579,00 |
| 28.08.2024 | 63,50 | 63,98 | 57,00 | 58,40 | 10,63% | 5.463.680,00 |
| 27.08.2024 | 50,85 | 53,36 | 50,61 | 52,79 | 3,15% | 1.695.241,00 |
| 26.08.2024 | 50,90 | 51,75 | 49,49 | 51,18 | 2,63% | 788.764,00 |
| 23.08.2024 | 49,40 | 50,76 | 48,80 | 49,87 | 3,34% | 608.630,00 |
| 22.08.2024 | 50,06 | 50,23 | 48,01 | 48,26 | -3,13% | 266.427,00 |
| 21.08.2024 | 48,66 | 50,01 | 48,48 | 49,82 | 3,45% | 538.788,00 |
| 20.08.2024 | 48,55 | 48,75 | 47,92 | 48,16 | -1,53% | 346.977,00 |
| 19.08.2024 | 47,40 | 48,92 | 46,69 | 48,91 | 2,82% | 302.073,00 |
| 16.08.2024 | 46,86 | 48,23 | 46,32 | 47,57 | 0,13% | 307.039,00 |
| 15.08.2024 | 46,81 | 48,23 | 46,61 | 47,51 | 5,20% | 650.290,00 |
| 14.08.2024 | 46,36 | 46,46 | 44,66 | 45,16 | -2,21% | 314.099,00 |
| 13.08.2024 | 44,23 | 46,44 | 43,63 | 46,18 | 6,50% | 572.488,00 |
| 12.08.2024 | 43,50 | 43,76 | 42,73 | 43,36 | -0,21% | 509.594,00 |
| 09.08.2024 | 43,04 | 43,66 | 42,04 | 43,45 | 0,74% | 636.902,00 |
| 08.08.2024 | 40,76 | 43,16 | 40,25 | 43,13 | 8,39% | 449.296,00 |
| 07.08.2024 | 43,52 | 43,63 | 39,69 | 39,79 | -5,60% | 480.368,00 |
| 06.08.2024 | 41,93 | 42,85 | 40,65 | 42,15 | 1,37% | 570.695,00 |
| 05.08.2024 | 41,02 | 42,99 | 41,02 | 41,58 | -4,85% | 500.867,00 |
| 02.08.2024 | 46,17 | 46,43 | 42,68 | 43,70 | -8,52% | 758.157,00 |
| 01.08.2024 | 51,60 | 52,14 | 47,51 | 47,77 | -9,25% | 486.701,00 |
| 31.07.2024 | 52,04 | 54,00 | 51,51 | 52,64 | 3,28% | 479.896,00 |
| 30.07.2024 | 52,73 | 52,73 | 50,29 | 50,97 | -3,43% | 508.793,00 |
| 29.07.2024 | 53,34 | 53,88 | 52,65 | 52,78 | -0,49% | 322.289,00 |
| 26.07.2024 | 53,97 | 54,60 | 52,57 | 53,04 | 0,72% | 551.441,00 |
| 25.07.2024 | 53,82 | 55,07 | 52,41 | 52,66 | -3,55% | 592.901,00 |
| 24.07.2024 | 57,18 | 57,56 | 54,54 | 54,60 | -5,49% | 492.851,00 |
| 23.07.2024 | 57,45 | 58,57 | 57,45 | 57,77 | -0,69% | 350.306,00 |
| 22.07.2024 | 57,63 | 58,65 | 56,94 | 58,17 | 2,52% | 321.426,00 |
| 19.07.2024 | 57,59 | 57,59 | 54,94 | 56,74 | -1,34% | 495.368,00 |
| 18.07.2024 | 60,24 | 60,75 | 56,76 | 57,51 | -3,83% | 654.459,00 |
| 17.07.2024 | 63,84 | 64,30 | 59,74 | 59,80 | -8,42% | 823.687,00 |
| 16.07.2024 | 64,82 | 65,88 | 64,29 | 65,30 | 1,48% | 488.406,00 |
| 15.07.2024 | 62,79 | 64,44 | 62,50 | 64,35 | 3,21% | 535.458,00 |
| 12.07.2024 | 62,00 | 62,89 | 61,48 | 62,35 | 1,50% | 502.644,00 |
| 11.07.2024 | 61,75 | 62,38 | 60,50 | 61,43 | 1,67% | 542.660,00 |
| 10.07.2024 | 60,20 | 60,60 | 59,55 | 60,42 | 1,50% | 396.681,00 |
| 09.07.2024 | 61,22 | 61,49 | 59,28 | 59,53 | -2,76% | 416.605,00 |
| 08.07.2024 | 58,80 | 61,81 | 58,72 | 61,22 | 5,44% | 765.398,00 |
| 05.07.2024 | 57,35 | 58,45 | 56,65 | 58,06 | 1,81% | 480.219,00 |
| 03.07.2024 | 56,62 | 57,43 | 56,51 | 57,03 | 1,66% | 365.012,00 |
| 02.07.2024 | 53,61 | 56,14 | 53,61 | 56,10 | 4,64% | 393.081,00 |