68,760$
4,28%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 66,50 | 69,29 | 65,22 | 68,76 | 4,28% | 745.203,00 |
| 29.04.2026 | 64,54 | 65,95 | 63,70 | 65,94 | 3,44% | 634.154,00 |
| 28.04.2026 | 62,96 | 64,28 | 62,18 | 63,75 | -1,71% | 471.199,00 |
| 27.04.2026 | 67,09 | 67,57 | 64,24 | 64,86 | -3,01% | 490.885,00 |
| 24.04.2026 | 63,30 | 67,23 | 63,30 | 66,87 | 9,02% | 915.405,00 |
| 23.04.2026 | 61,44 | 62,40 | 59,07 | 61,34 | 0,10% | 806.745,00 |
| 22.04.2026 | 60,63 | 61,50 | 60,00 | 61,28 | 2,17% | 505.305,00 |
| 21.04.2026 | 59,59 | 60,74 | 59,00 | 59,98 | 1,10% | 857.132,00 |
| 20.04.2026 | 57,09 | 59,53 | 55,00 | 59,33 | 1,85% | 1.159.532,00 |
| 17.04.2026 | 59,20 | 59,50 | 57,54 | 58,25 | 1,62% | 950.290,00 |
| 16.04.2026 | 57,36 | 58,27 | 56,82 | 57,32 | 0,32% | 723.478,00 |
| 15.04.2026 | 56,40 | 57,66 | 56,11 | 57,14 | 1,67% | 525.184,00 |
| 14.04.2026 | 55,01 | 56,72 | 54,50 | 56,20 | 3,58% | 591.015,00 |
| 13.04.2026 | 52,59 | 54,44 | 52,48 | 54,26 | 2,80% | 667.777,00 |
| 10.04.2026 | 53,79 | 54,90 | 52,56 | 52,78 | -1,49% | 1.213.620,00 |
| 09.04.2026 | 52,96 | 54,33 | 52,95 | 53,58 | 0,51% | 742.762,00 |
| 08.04.2026 | 54,69 | 55,27 | 52,37 | 53,31 | 4,55% | 621.230,00 |
| 07.04.2026 | 50,91 | 51,38 | 50,04 | 50,99 | -0,02% | 485.764,00 |
| 06.04.2026 | 50,88 | 51,86 | 50,37 | 51,00 | 0,91% | 589.799,00 |
| 02.04.2026 | 49,25 | 51,83 | 49,24 | 50,54 | -1,06% | 668.192,00 |
| 01.04.2026 | 52,53 | 53,14 | 50,85 | 51,08 | -0,77% | 861.675,00 |
| 31.03.2026 | 49,81 | 51,52 | 49,22 | 51,48 | 5,81% | 618.283,00 |
| 30.03.2026 | 51,19 | 51,23 | 48,30 | 48,65 | -3,64% | 758.544,00 |
| 27.03.2026 | 51,85 | 52,35 | 49,93 | 50,49 | -4,12% | 518.397,00 |
| 26.03.2026 | 53,34 | 54,25 | 52,52 | 52,66 | -2,64% | 575.862,00 |
| 25.03.2026 | 55,47 | 55,82 | 53,81 | 54,09 | -0,75% | 385.847,00 |
| 24.03.2026 | 53,66 | 55,47 | 53,46 | 54,50 | -0,14% | 586.443,00 |
| 23.03.2026 | 56,42 | 57,19 | 54,37 | 54,58 | 1,03% | 577.730,00 |
| 20.03.2026 | 55,86 | 55,86 | 53,30 | 54,02 | -3,29% | 1.664.545,00 |
| 19.03.2026 | 52,71 | 56,66 | 52,25 | 55,86 | 3,48% | 1.144.359,00 |
| 18.03.2026 | 52,74 | 54,90 | 52,26 | 53,98 | 2,45% | 1.677.688,00 |
| 17.03.2026 | 53,05 | 53,50 | 52,16 | 52,69 | 0,57% | 800.266,00 |
| 16.03.2026 | 53,08 | 53,44 | 52,20 | 52,39 | 0,31% | 844.031,00 |
| 13.03.2026 | 52,94 | 53,49 | 51,66 | 52,23 | -0,36% | 630.001,00 |
| 12.03.2026 | 52,90 | 54,18 | 52,10 | 52,42 | -2,93% | 747.998,00 |
| 11.03.2026 | 53,84 | 54,62 | 53,47 | 54,00 | 0,00% | 631.320,00 |
| 10.03.2026 | 53,20 | 55,56 | 52,75 | 54,00 | 1,37% | 744.315,00 |
| 09.03.2026 | 50,22 | 53,57 | 49,89 | 53,27 | 1,71% | 1.026.437,00 |
| 06.03.2026 | 53,60 | 54,72 | 52,32 | 52,38 | -5,48% | 958.076,00 |
| 05.03.2026 | 55,49 | 56,90 | 54,56 | 55,41 | -2,02% | 620.723,00 |
| 04.03.2026 | 58,39 | 58,43 | 56,52 | 56,55 | -1,57% | 788.964,00 |
| 03.03.2026 | 58,06 | 59,17 | 56,93 | 57,45 | -5,86% | 1.004.998,00 |
| 02.03.2026 | 57,90 | 62,06 | 56,31 | 61,03 | 1,15% | 1.373.204,00 |
| 27.02.2026 | 61,05 | 62,00 | 56,06 | 60,33 | -14,91% | 4.346.997,00 |
| 26.02.2026 | 70,62 | 72,25 | 69,25 | 70,90 | 0,87% | 1.370.650,00 |
| 25.02.2026 | 72,46 | 72,65 | 69,07 | 70,29 | -1,29% | 683.668,00 |
| 24.02.2026 | 68,11 | 71,43 | 68,06 | 71,21 | 4,71% | 795.171,00 |
| 20.02.2026 | 65,69 | 68,57 | 65,59 | 68,01 | 2,70% | 893.304,00 |
| 19.02.2026 | 65,39 | 66,29 | 64,00 | 66,22 | 0,56% | 485.487,00 |
| 18.02.2026 | 66,00 | 66,50 | 65,10 | 65,85 | 0,09% | 532.734,00 |
| 17.02.2026 | 66,21 | 66,96 | 64,01 | 65,79 | -0,63% | 367.835,00 |
| 13.02.2026 | 64,88 | 67,22 | 63,86 | 66,21 | 0,44% | 487.793,00 |
| 12.02.2026 | 67,02 | 67,26 | 63,77 | 65,92 | -1,42% | 786.179,00 |
| 11.02.2026 | 67,99 | 68,00 | 65,19 | 66,87 | 0,92% | 724.920,00 |
| 10.02.2026 | 65,74 | 68,30 | 65,45 | 66,26 | 1,56% | 634.240,00 |
| 09.02.2026 | 63,00 | 65,30 | 61,70 | 65,24 | 2,55% | 653.712,00 |
| 06.02.2026 | 61,10 | 64,09 | 60,83 | 63,62 | 6,97% | 705.005,00 |
| 05.02.2026 | 59,74 | 60,68 | 58,58 | 59,47 | -2,11% | 686.922,00 |
| 04.02.2026 | 60,20 | 62,31 | 59,23 | 60,75 | 0,95% | 800.666,00 |
| 03.02.2026 | 63,60 | 64,80 | 59,11 | 60,18 | -4,29% | 899.136,00 |
| 02.02.2026 | 63,18 | 65,57 | 62,55 | 62,88 | -1,83% | 842.517,00 |
| 30.01.2026 | 64,24 | 65,29 | 63,08 | 64,05 | -2,82% | 870.464,00 |
| 29.01.2026 | 66,33 | 66,83 | 63,90 | 65,91 | -1,17% | 547.779,00 |
| 28.01.2026 | 67,44 | 69,05 | 66,66 | 66,69 | 0,51% | 433.627,00 |
| 27.01.2026 | 67,96 | 68,06 | 66,24 | 66,35 | -1,03% | 465.376,00 |
| 26.01.2026 | 66,78 | 68,70 | 66,49 | 67,04 | -2,98% | 448.166,00 |
| 22.01.2026 | 69,95 | 71,40 | 68,91 | 69,10 | 0,76% | 738.456,00 |
| 21.01.2026 | 67,10 | 69,60 | 65,95 | 68,58 | 4,37% | 960.339,00 |
| 20.01.2026 | 66,75 | 67,69 | 65,24 | 65,71 | -4,39% | 744.279,00 |
| 16.01.2026 | 66,62 | 70,77 | 66,05 | 68,73 | 6,39% | 1.516.628,00 |
| 15.01.2026 | 66,44 | 66,84 | 64,32 | 64,60 | -0,31% | 1.232.231,00 |
| 14.01.2026 | 65,54 | 65,99 | 64,00 | 64,80 | -1,28% | 1.070.172,00 |
| 13.01.2026 | 68,87 | 69,05 | 65,51 | 65,64 | -4,27% | 1.683.807,00 |
| 12.01.2026 | 68,13 | 68,75 | 66,70 | 68,57 | -0,98% | 1.677.065,00 |
| 09.01.2026 | 71,00 | 71,50 | 69,04 | 69,25 | -2,16% | 1.780.725,00 |
| 08.01.2026 | 70,03 | 71,53 | 68,48 | 70,78 | 0,34% | 1.204.391,00 |
| 07.01.2026 | 79,81 | 79,81 | 70,19 | 70,54 | -12,49% | 2.365.424,00 |
| 06.01.2026 | 79,19 | 81,35 | 77,14 | 80,61 | 4,64% | 1.010.178,00 |
| 05.01.2026 | 76,96 | 77,82 | 73,78 | 77,04 | 2,49% | 1.454.173,00 |
| 02.01.2026 | 72,83 | 76,00 | 72,83 | 75,16 | 6,10% | 937.270,00 |
| 31.12.2025 | 69,98 | 71,37 | 69,98 | 70,84 | 1,53% | 514.372,00 |
| 30.12.2025 | 71,36 | 71,42 | 69,69 | 69,77 | -0,43% | 463.896,00 |
| 29.12.2025 | 70,40 | 71,45 | 69,79 | 70,07 | -1,86% | 537.242,00 |
| 26.12.2025 | 72,15 | 72,34 | 71,11 | 71,40 | -0,49% | 399.699,00 |
| 24.12.2025 | 71,98 | 72,41 | 71,39 | 71,75 | -0,32% | 318.736,00 |
| 23.12.2025 | 72,77 | 73,33 | 71,53 | 71,98 | -1,15% | 651.071,00 |
| 22.12.2025 | 73,50 | 74,58 | 72,61 | 72,82 | 0,41% | 646.794,00 |
| 19.12.2025 | 70,54 | 72,53 | 70,44 | 72,52 | 2,89% | 1.005.449,00 |
| 18.12.2025 | 72,67 | 73,13 | 70,27 | 70,48 | 0,71% | 539.474,00 |
| 17.12.2025 | 72,86 | 73,68 | 69,62 | 69,98 | -2,78% | 566.265,00 |
| 16.12.2025 | 72,43 | 73,33 | 71,20 | 71,98 | -2,47% | 703.086,00 |
| 15.12.2025 | 75,96 | 76,89 | 73,44 | 73,80 | -1,97% | 551.327,00 |
| 12.12.2025 | 77,82 | 79,50 | 74,52 | 75,28 | -4,88% | 727.909,00 |
| 11.12.2025 | 78,26 | 79,40 | 74,80 | 79,14 | 0,11% | 632.864,00 |
| 10.12.2025 | 78,36 | 79,95 | 77,63 | 79,05 | 1,02% | 746.392,00 |
| 09.12.2025 | 76,15 | 78,80 | 76,01 | 78,25 | 2,07% | 771.358,00 |
| 08.12.2025 | 75,45 | 78,20 | 74,50 | 76,66 | 3,45% | 1.035.473,00 |
| 05.12.2025 | 72,46 | 75,40 | 71,69 | 74,10 | 4,28% | 1.037.183,00 |
| 04.12.2025 | 70,00 | 71,48 | 69,29 | 71,06 | 1,36% | 976.206,00 |
| 03.12.2025 | 71,65 | 71,65 | 68,79 | 70,11 | -1,38% | 1.572.351,00 |