70,510€
-0,28%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,39 | 70,65 | 70,39 | 70,47 | -0,34% | - |
| 14.10.2025 | 68,83 | 70,78 | 67,56 | 70,71 | 1,03% | - |
| 13.10.2025 | 65,30 | 70,09 | 64,99 | 69,99 | 10,48% | - |
| 10.10.2025 | 73,15 | 73,30 | 62,54 | 63,35 | -13,70% | 25,00 |
| 09.10.2025 | 73,15 | 73,68 | 72,90 | 73,41 | 0,80% | - |
| 08.10.2025 | 70,25 | 73,28 | 69,85 | 72,83 | 3,92% | 30,00 |
| 07.10.2025 | 72,82 | 74,36 | 69,24 | 70,08 | -4,42% | 50,00 |
| 06.10.2025 | 72,13 | 74,35 | 72,13 | 73,32 | 2,22% | - |
| 03.10.2025 | 73,73 | 74,45 | 71,73 | 71,73 | -2,33% | 75,00 |
| 02.10.2025 | 72,83 | 74,15 | 72,17 | 73,44 | 1,62% | 140,00 |
| 01.10.2025 | 69,55 | 72,33 | 68,86 | 72,27 | 2,45% | - |
| 30.09.2025 | 70,66 | 70,66 | 70,54 | 70,54 | 0,37% | - |
| 29.09.2025 | 71,31 | 72,40 | 70,21 | 70,28 | -1,69% | 10,00 |
| 26.09.2025 | 71,38 | 71,57 | 71,38 | 71,49 | -0,14% | - |
| 25.09.2025 | 72,20 | 72,20 | 70,14 | 71,59 | -0,32% | - |
| 24.09.2025 | 73,91 | 74,44 | 71,32 | 71,82 | -3,71% | 22,00 |
| 23.09.2025 | 75,23 | 76,27 | 73,60 | 74,59 | 6,22% | - |
| 22.09.2025 | 70,58 | 70,58 | 70,02 | 70,22 | -0,33% | - |
| 19.09.2025 | 70,31 | 70,45 | 70,11 | 70,45 | 1,19% | - |
| 18.09.2025 | 68,23 | 70,47 | 68,13 | 69,62 | 2,17% | - |
| 17.09.2025 | 66,73 | 68,14 | 66,38 | 68,14 | 1,93% | - |
| 16.09.2025 | 68,79 | 68,89 | 66,18 | 66,85 | -2,07% | - |
| 15.09.2025 | 68,65 | 70,37 | 67,73 | 68,26 | -3,64% | - |
| 12.09.2025 | 70,92 | 71,09 | 70,69 | 70,84 | 0,03% | - |
| 11.09.2025 | 71,44 | 71,89 | 70,82 | 70,82 | -3,00% | - |
| 10.09.2025 | 72,56 | 73,55 | 72,33 | 73,01 | 1,94% | - |
| 09.09.2025 | 71,57 | 72,54 | 70,73 | 71,62 | 0,65% | - |
| 08.09.2025 | 71,00 | 71,30 | 70,68 | 71,16 | 0,65% | - |
| 05.09.2025 | 70,21 | 70,97 | 69,45 | 70,70 | 1,60% | - |
| 04.09.2025 | 68,13 | 69,67 | 67,30 | 69,59 | 2,19% | - |
| 03.09.2025 | 69,09 | 69,73 | 67,22 | 68,10 | -1,00% | 75,00 |
| 02.09.2025 | 70,14 | 70,31 | 64,88 | 68,79 | -2,56% | - |
| 01.09.2025 | 70,10 | 70,66 | 69,81 | 70,60 | 0,28% | - |
| 29.08.2025 | 73,02 | 79,95 | 69,07 | 70,40 | 16,09% | - |
| 28.08.2025 | 61,40 | 63,14 | 60,36 | 60,64 | -1,96% | - |
| 27.08.2025 | 60,75 | 62,48 | 60,35 | 61,85 | 2,08% | 50,00 |
| 26.08.2025 | 60,62 | 61,71 | 60,20 | 60,59 | -0,43% | - |
| 25.08.2025 | 61,46 | 61,55 | 60,12 | 60,85 | -0,80% | 425,00 |
| 22.08.2025 | 56,90 | 61,41 | 56,19 | 61,34 | 7,60% | - |
| 21.08.2025 | 56,36 | 57,23 | 55,42 | 57,01 | 1,35% | - |
| 20.08.2025 | 56,42 | 56,75 | 54,26 | 56,25 | -1,11% | - |
| 19.08.2025 | 58,89 | 59,08 | 56,54 | 56,88 | -3,82% | - |
| 18.08.2025 | 57,40 | 59,25 | 57,02 | 59,14 | 3,23% | - |
| 15.08.2025 | 58,81 | 58,90 | 56,46 | 57,29 | -2,77% | - |
| 14.08.2025 | 58,97 | 59,32 | 57,28 | 58,92 | -0,32% | - |
| 13.08.2025 | 59,27 | 60,16 | 58,51 | 59,11 | -0,02% | - |
| 12.08.2025 | 55,46 | 59,12 | 55,33 | 59,12 | 6,64% | - |
| 11.08.2025 | 55,49 | 56,43 | 55,21 | 55,44 | 0,04% | - |
| 08.08.2025 | 54,11 | 55,44 | 53,55 | 55,42 | 2,84% | - |
| 07.08.2025 | 53,89 | 54,98 | 53,17 | 53,89 | 0,56% | 365,00 |
| 06.08.2025 | 55,03 | 55,22 | 52,84 | 53,59 | -2,12% | - |
| 05.08.2025 | 55,77 | 56,19 | 54,15 | 54,75 | -1,08% | - |
| 04.08.2025 | 55,72 | 56,55 | 54,98 | 55,35 | 0,44% | - |
| 01.08.2025 | 57,29 | 57,30 | 53,36 | 55,11 | -4,64% | - |
| 31.07.2025 | 58,58 | 60,42 | 57,03 | 57,79 | -2,38% | - |
| 30.07.2025 | 59,80 | 60,96 | 58,46 | 59,20 | -0,47% | - |
| 29.07.2025 | 60,78 | 62,25 | 59,34 | 59,48 | -1,57% | - |
| 28.07.2025 | 58,22 | 60,43 | 57,81 | 60,43 | 5,37% | - |
| 25.07.2025 | 57,86 | 57,92 | 56,83 | 57,35 | -0,54% | - |
| 24.07.2025 | 58,13 | 58,30 | 56,74 | 57,66 | -0,12% | - |
| 23.07.2025 | 58,22 | 58,92 | 56,69 | 57,73 | -0,50% | - |
| 22.07.2025 | 59,49 | 60,20 | 57,76 | 58,02 | -2,80% | - |
| 21.07.2025 | 59,89 | 60,55 | 59,43 | 59,69 | 0,03% | - |
| 18.07.2025 | 60,95 | 61,13 | 59,67 | 59,67 | -1,70% | - |
| 17.07.2025 | 58,41 | 61,46 | 58,41 | 60,70 | 4,26% | - |
| 16.07.2025 | 57,03 | 58,72 | 56,59 | 58,22 | 1,36% | - |
| 15.07.2025 | 56,86 | 58,66 | 56,73 | 57,44 | 1,14% | - |
| 14.07.2025 | 56,70 | 57,59 | 54,32 | 56,79 | -0,86% | - |
| 11.07.2025 | 57,54 | 58,27 | 56,74 | 57,28 | -0,75% | - |
| 10.07.2025 | 57,69 | 58,70 | 57,24 | 57,71 | -0,50% | 180,00 |
| 09.07.2025 | 56,96 | 58,23 | 56,85 | 58,00 | 1,72% | 400,00 |
| 08.07.2025 | 56,06 | 58,04 | 55,98 | 57,02 | 1,93% | - |
| 07.07.2025 | 56,61 | 57,28 | 55,51 | 55,94 | -0,94% | - |
| 04.07.2025 | 56,82 | 56,86 | 56,40 | 56,47 | -1,31% | - |
| 03.07.2025 | 56,19 | 57,94 | 55,68 | 57,22 | 2,11% | - |
| 02.07.2025 | 54,99 | 56,04 | 54,15 | 56,04 | 2,62% | - |
| 01.07.2025 | 55,85 | 55,97 | 53,43 | 54,61 | -2,69% | - |
| 30.06.2025 | 57,83 | 58,00 | 55,42 | 56,12 | -2,16% | 9,00 |
| 27.06.2025 | 58,58 | 60,59 | 56,13 | 57,36 | -3,19% | - |
| 26.06.2025 | 54,90 | 59,27 | 54,90 | 59,25 | 6,43% | - |
| 25.06.2025 | 53,56 | 55,98 | 53,21 | 55,67 | 3,98% | 370,00 |
| 24.06.2025 | 45,19 | 53,54 | 44,98 | 53,54 | 20,29% | - |
| 23.06.2025 | 44,73 | 45,32 | 43,77 | 44,51 | -0,85% | - |
| 20.06.2025 | 45,78 | 46,56 | 44,74 | 44,89 | -0,38% | - |
| 19.06.2025 | 45,85 | 45,85 | 44,99 | 45,06 | -2,20% | - |
| 18.06.2025 | 45,63 | 46,11 | 45,34 | 46,08 | 1,00% | - |
| 17.06.2025 | 45,00 | 45,80 | 44,58 | 45,62 | 0,68% | - |
| 16.06.2025 | 44,13 | 45,60 | 44,06 | 45,31 | 3,14% | - |
| 13.06.2025 | 44,77 | 45,70 | 43,88 | 43,93 | -4,39% | - |
| 12.06.2025 | 46,62 | 46,84 | 45,87 | 45,95 | -2,45% | - |
| 11.06.2025 | 47,75 | 48,65 | 46,82 | 47,10 | -1,95% | - |
| 10.06.2025 | 47,70 | 48,52 | 47,28 | 48,04 | 0,96% | - |
| 09.06.2025 | 46,76 | 48,53 | 46,50 | 47,58 | 1,24% | - |
| 06.06.2025 | 45,45 | 47,44 | 45,41 | 47,00 | 3,90% | - |
| 05.06.2025 | 46,85 | 47,40 | 45,01 | 45,23 | -3,66% | - |
| 04.06.2025 | 47,39 | 48,51 | 46,06 | 46,95 | -0,82% | - |
| 03.06.2025 | 46,25 | 48,13 | 46,07 | 47,34 | 1,91% | 130,00 |
| 02.06.2025 | 45,71 | 46,64 | 45,00 | 46,46 | 0,36% | - |
| 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% | - |