45,345€
-15,65%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 45,71 | 46,39 | 45,00 | 45,29 | -2,16% | - |
| 30.05.2025 | 54,60 | 56,96 | 44,53 | 46,29 | -15,14% | - |
| 29.05.2025 | 56,82 | 57,26 | 53,94 | 54,55 | -1,18% | - |
| 28.05.2025 | 55,13 | 56,28 | 54,83 | 55,20 | 0,24% | - |
| 27.05.2025 | 55,44 | 56,37 | 54,71 | 55,07 | -1,04% | - |
| 26.05.2025 | 55,20 | 55,78 | 55,18 | 55,65 | 1,74% | - |
| 23.05.2025 | 55,81 | 56,10 | 52,91 | 54,70 | -2,41% | - |
| 22.05.2025 | 55,50 | 57,15 | 55,50 | 56,05 | -0,28% | - |
| 21.05.2025 | 56,36 | 58,39 | 55,62 | 56,21 | -1,33% | - |
| 20.05.2025 | 55,83 | 57,30 | 55,66 | 56,97 | 1,14% | - |
| 19.05.2025 | 55,96 | 56,33 | 54,72 | 56,33 | -1,04% | - |
| 16.05.2025 | 55,84 | 57,13 | 55,70 | 56,92 | 1,66% | - |
| 15.05.2025 | 54,49 | 56,00 | 53,70 | 55,99 | 2,23% | - |
| 14.05.2025 | 53,30 | 54,90 | 53,30 | 54,77 | 1,03% | - |
| 13.05.2025 | 52,38 | 54,32 | 52,10 | 54,21 | 2,77% | - |
| 12.05.2025 | 49,42 | 53,77 | 49,38 | 52,75 | 10,16% | - |
| 09.05.2025 | 46,94 | 48,75 | 46,67 | 47,89 | 1,75% | - |
| 08.05.2025 | 45,79 | 47,79 | 45,77 | 47,06 | 4,26% | - |
| 07.05.2025 | 44,13 | 45,33 | 43,58 | 45,14 | 3,05% | - |
| 06.05.2025 | 43,87 | 44,23 | 43,00 | 43,80 | -1,13% | - |
| 05.05.2025 | 44,13 | 44,92 | 43,61 | 44,30 | -0,63% | - |
| 02.05.2025 | 42,79 | 44,78 | 42,47 | 44,58 | 5,28% | - |
| 30.04.2025 | 41,23 | 42,42 | 39,92 | 42,35 | 2,29% | - |
| 29.04.2025 | 41,52 | 41,97 | 40,99 | 41,40 | -0,02% | - |
| 28.04.2025 | 41,48 | 42,44 | 40,59 | 41,41 | -1,18% | - |
| 25.04.2025 | 41,48 | 42,06 | 40,53 | 41,90 | 2,31% | - |
| 24.04.2025 | 37,71 | 41,03 | 37,20 | 40,96 | 7,93% | - |
| 23.04.2025 | 37,04 | 40,00 | 36,94 | 37,95 | 5,76% | - |
| 22.04.2025 | 36,25 | 37,30 | 35,73 | 35,88 | -5,38% | - |
| 17.04.2025 | 38,89 | 39,08 | 36,92 | 37,92 | -0,94% | 66,00 |
| 16.04.2025 | 38,95 | 39,83 | 36,72 | 38,28 | -4,25% | - |
| 15.04.2025 | 39,36 | 40,72 | 39,07 | 39,98 | 1,32% | - |
| 14.04.2025 | 38,91 | 41,13 | 38,57 | 39,46 | 1,71% | - |
| 11.04.2025 | 39,56 | 39,77 | 37,43 | 38,80 | -0,35% | - |
| 10.04.2025 | 43,34 | 43,60 | 37,93 | 38,93 | -11,26% | 25,00 |
| 09.04.2025 | 34,84 | 44,51 | 34,76 | 43,87 | 19,13% | - |
| 08.04.2025 | 38,85 | 40,68 | 35,94 | 36,83 | -3,56% | - |
| 07.04.2025 | 36,45 | 41,26 | 35,57 | 38,19 | -0,35% | - |
| 04.04.2025 | 40,74 | 40,96 | 36,43 | 38,32 | -6,75% | - |
| 03.04.2025 | 43,56 | 43,97 | 40,54 | 41,10 | -13,19% | - |
| 02.04.2025 | 46,55 | 48,12 | 45,16 | 47,34 | 1,28% | - |
| 01.04.2025 | 46,24 | 46,91 | 45,25 | 46,74 | 0,28% | - |
| 31.03.2025 | 45,86 | 46,87 | 44,73 | 46,61 | -2,76% | - |
| 28.03.2025 | 48,58 | 48,75 | 46,32 | 47,94 | -4,58% | - |
| 27.03.2025 | 49,30 | 50,32 | 48,33 | 50,24 | 1,37% | - |
| 26.03.2025 | 51,64 | 51,69 | 49,36 | 49,56 | -3,78% | - |
| 25.03.2025 | 51,46 | 51,88 | 51,02 | 51,50 | 1,59% | - |
| 24.03.2025 | 50,83 | 52,28 | 50,59 | 50,70 | 1,81% | - |
| 21.03.2025 | 50,47 | 50,98 | 48,39 | 49,80 | -2,37% | - |
| 20.03.2025 | 51,05 | 51,58 | 50,07 | 51,01 | 1,80% | - |
| 19.03.2025 | 49,36 | 51,47 | 49,25 | 50,11 | -0,04% | - |
| 18.03.2025 | 51,02 | 51,16 | 48,79 | 50,13 | -1,27% | - |
| 17.03.2025 | 49,77 | 51,76 | 49,75 | 50,77 | 1,16% | 600,00 |
| 14.03.2025 | 48,72 | 50,53 | 48,49 | 50,19 | 5,23% | - |
| 13.03.2025 | 47,29 | 49,64 | 47,11 | 47,70 | -0,34% | - |
| 12.03.2025 | 45,56 | 48,43 | 45,52 | 47,86 | 6,52% | - |
| 11.03.2025 | 45,07 | 46,16 | 43,68 | 44,93 | 2,66% | - |
| 10.03.2025 | 48,64 | 48,86 | 43,48 | 43,77 | -10,60% | - |
| 07.03.2025 | 51,02 | 51,08 | 47,58 | 48,96 | -1,43% | - |
| 06.03.2025 | 51,16 | 51,96 | 48,91 | 49,67 | -4,53% | - |
| 05.03.2025 | 52,67 | 52,69 | 49,96 | 52,02 | -0,33% | 400,00 |
| 04.03.2025 | 54,51 | 54,51 | 51,03 | 52,19 | -3,92% | - |
| 03.03.2025 | 59,39 | 59,75 | 54,00 | 54,32 | -8,32% | 141,00 |
| 28.02.2025 | 60,30 | 61,13 | 57,94 | 59,25 | -1,89% | - |
| 27.02.2025 | 80,49 | 81,70 | 60,39 | 60,39 | -16,47% | 120,00 |
| 26.02.2025 | 69,84 | 73,50 | 69,84 | 72,30 | 3,18% | - |
| 25.02.2025 | 71,38 | 72,45 | 69,20 | 70,07 | -3,43% | - |
| 24.02.2025 | 74,92 | 76,25 | 71,89 | 72,56 | -3,01% | 20,00 |
| 21.02.2025 | 76,40 | 79,14 | 74,29 | 74,81 | -3,32% | - |
| 20.02.2025 | 79,06 | 80,03 | 76,07 | 77,38 | -2,70% | - |
| 19.02.2025 | 78,64 | 79,74 | 77,21 | 79,53 | 1,18% | - |
| 18.02.2025 | 74,37 | 78,71 | 73,99 | 78,60 | 5,72% | - |
| 17.02.2025 | 74,42 | 74,53 | 74,07 | 74,35 | 0,24% | - |
| 14.02.2025 | 73,09 | 74,17 | 72,06 | 74,17 | 1,67% | - |
| 13.02.2025 | 71,48 | 73,23 | 71,27 | 72,95 | 2,01% | - |
| 12.02.2025 | 70,69 | 71,53 | 68,24 | 71,51 | 1,06% | - |
| 11.02.2025 | 74,14 | 74,63 | 70,70 | 70,76 | -5,06% | - |
| 10.02.2025 | 73,94 | 75,52 | 73,37 | 74,53 | 1,72% | - |
| 07.02.2025 | 75,86 | 76,57 | 72,74 | 73,27 | -3,25% | - |
| 06.02.2025 | 76,23 | 77,52 | 74,96 | 75,73 | 0,00% | - |
| 05.02.2025 | 72,77 | 76,50 | 72,26 | 75,73 | 2,85% | 135,00 |
| 04.02.2025 | 73,14 | 74,13 | 72,55 | 73,63 | 0,57% | 350,00 |
| 03.02.2025 | 72,01 | 74,25 | 71,52 | 73,21 | -0,95% | 60,00 |
| 31.01.2025 | 76,04 | 76,83 | 73,45 | 73,91 | -1,58% | 400,00 |
| 30.01.2025 | 73,42 | 75,77 | 72,95 | 75,10 | 3,07% | - |
| 29.01.2025 | 70,94 | 73,76 | 70,56 | 72,86 | 3,25% | - |
| 28.01.2025 | 70,51 | 71,34 | 69,33 | 70,57 | 0,90% | - |
| 27.01.2025 | 73,46 | 73,84 | 68,39 | 69,94 | -8,22% | 60,00 |
| 24.01.2025 | 78,67 | 78,73 | 75,52 | 76,20 | -3,82% | - |
| 23.01.2025 | 78,08 | 79,66 | 76,11 | 79,23 | 1,14% | 325,00 |
| 22.01.2025 | 79,81 | 80,50 | 78,27 | 78,34 | -1,30% | 66,00 |
| 21.01.2025 | 78,52 | 81,95 | 78,46 | 79,37 | 0,67% | 220,00 |
| 20.01.2025 | 78,47 | 79,43 | 77,93 | 78,84 | 0,27% | - |
| 17.01.2025 | 76,20 | 78,93 | 76,07 | 78,63 | 3,56% | - |
| 16.01.2025 | 74,07 | 76,53 | 73,12 | 75,93 | 2,62% | - |
| 15.01.2025 | 72,05 | 75,18 | 71,91 | 73,99 | 3,14% | - |
| 14.01.2025 | 73,04 | 74,47 | 70,37 | 71,74 | -1,66% | - |
| 13.01.2025 | 73,23 | 73,32 | 71,69 | 72,95 | -1,30% | 120,00 |
| 10.01.2025 | 73,62 | 74,51 | 71,98 | 73,91 | 0,45% | - |
| 09.01.2025 | 73,97 | 74,04 | 73,45 | 73,58 | -0,33% | 70,00 |