60,520€
4,27%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,53 | 60,46 | 58,37 | 60,46 | 3,24% | - |
| 21.11.2024 | 55,77 | 58,89 | 55,46 | 58,56 | 4,53% | - |
| 20.11.2024 | 56,07 | 56,66 | 54,83 | 56,02 | 0,63% | - |
| 19.11.2024 | 54,40 | 55,78 | 53,64 | 55,67 | 2,67% | - |
| 18.11.2024 | 54,71 | 55,93 | 53,49 | 54,22 | 0,18% | - |
| 15.11.2024 | 54,75 | 55,19 | 53,51 | 54,12 | -2,68% | - |
| 14.11.2024 | 54,92 | 56,16 | 54,78 | 55,61 | 0,87% | - |
| 13.11.2024 | 55,97 | 56,80 | 54,88 | 55,13 | -1,89% | - |
| 12.11.2024 | 57,96 | 58,45 | 55,88 | 56,19 | -2,94% | - |
| 11.11.2024 | 57,72 | 58,11 | 56,36 | 57,89 | 0,64% | - |
| 08.11.2024 | 57,09 | 57,99 | 56,47 | 57,52 | 1,09% | - |
| 07.11.2024 | 56,34 | 57,42 | 56,09 | 56,90 | 1,34% | 768,00 |
| 06.11.2024 | 53,68 | 56,64 | 53,49 | 56,15 | 8,13% | - |
| 05.11.2024 | 52,54 | 53,05 | 51,57 | 51,93 | -1,01% | - |
| 04.11.2024 | 53,50 | 53,52 | 52,27 | 52,46 | -1,59% | - |
| 01.11.2024 | 51,98 | 53,82 | 51,55 | 53,31 | -0,32% | - |
| 31.10.2024 | 53,75 | 54,50 | 51,63 | 53,48 | -0,50% | - |
| 30.10.2024 | 57,08 | 57,12 | 53,73 | 53,75 | -2,66% | - |
| 29.10.2024 | 55,13 | 56,99 | 54,47 | 55,22 | 2,49% | - |
| 28.10.2024 | 54,09 | 55,42 | 53,31 | 53,88 | 0,77% | - |
| 25.10.2024 | 52,98 | 54,40 | 52,90 | 53,47 | 1,12% | - |
| 24.10.2024 | 53,74 | 54,19 | 52,26 | 52,88 | -1,53% | - |
| 23.10.2024 | 53,02 | 54,63 | 52,83 | 53,70 | 1,03% | - |
| 22.10.2024 | 52,61 | 53,46 | 52,12 | 53,15 | 0,40% | - |
| 21.10.2024 | 53,51 | 53,63 | 51,61 | 52,94 | -1,27% | - |
| 18.10.2024 | 53,24 | 54,29 | 52,93 | 53,62 | 1,00% | - |
| 17.10.2024 | 52,84 | 54,33 | 52,73 | 53,09 | 0,63% | - |
| 16.10.2024 | 53,45 | 54,00 | 52,32 | 52,76 | -0,62% | - |
| 15.10.2024 | 55,13 | 55,81 | 52,99 | 53,09 | -3,65% | - |
| 14.10.2024 | 54,68 | 55,88 | 54,58 | 55,10 | 1,03% | - |
| 11.10.2024 | 53,78 | 55,09 | 52,92 | 54,54 | 1,45% | - |
| 10.10.2024 | 53,74 | 54,39 | 52,69 | 53,76 | -0,32% | - |
| 09.10.2024 | 50,88 | 53,93 | 50,88 | 53,93 | 4,07% | - |
| 08.10.2024 | 50,60 | 51,97 | 50,43 | 51,82 | 1,89% | - |
| 07.10.2024 | 51,20 | 51,48 | 50,14 | 50,86 | -0,66% | - |
| 04.10.2024 | 51,89 | 53,46 | 51,01 | 51,20 | -1,16% | - |
| 03.10.2024 | 50,98 | 52,58 | 50,51 | 51,80 | 1,35% | - |
| 02.10.2024 | 48,77 | 51,66 | 48,38 | 51,11 | 4,30% | - |
| 01.10.2024 | 50,56 | 51,10 | 48,44 | 49,01 | -3,15% | - |
| 30.09.2024 | 50,33 | 50,83 | 49,69 | 50,60 | 0,14% | - |
| 27.09.2024 | 51,08 | 51,92 | 50,24 | 50,53 | -1,08% | - |
| 26.09.2024 | 48,76 | 51,40 | 48,33 | 51,08 | 5,46% | - |
| 25.09.2024 | 48,23 | 49,49 | 48,04 | 48,44 | -0,21% | - |
| 24.09.2024 | 48,74 | 49,99 | 48,38 | 48,54 | -0,26% | - |
| 23.09.2024 | 49,03 | 49,29 | 48,48 | 48,66 | -0,50% | - |
| 20.09.2024 | 49,84 | 49,90 | 48,08 | 48,91 | -2,15% | - |
| 19.09.2024 | 49,46 | 50,26 | 49,39 | 49,98 | 2,93% | - |
| 18.09.2024 | 48,88 | 50,01 | 48,06 | 48,56 | -0,56% | - |
| 17.09.2024 | 48,00 | 49,85 | 47,96 | 48,83 | 1,90% | - |
| 16.09.2024 | 48,06 | 48,12 | 46,68 | 47,92 | -0,67% | 12,00 |
| 13.09.2024 | 47,63 | 49,41 | 47,54 | 48,25 | 1,10% | - |
| 12.09.2024 | 47,78 | 47,86 | 46,45 | 47,72 | 0,39% | - |
| 11.09.2024 | 45,67 | 47,59 | 44,96 | 47,54 | 3,08% | - |
| 10.09.2024 | 46,48 | 47,64 | 45,95 | 46,12 | -1,35% | - |
| 09.09.2024 | 47,38 | 48,39 | 46,52 | 46,75 | -0,31% | - |
| 06.09.2024 | 48,35 | 48,61 | 46,78 | 46,89 | -3,75% | - |
| 05.09.2024 | 49,58 | 50,14 | 48,50 | 48,72 | -2,00% | - |
| 04.09.2024 | 48,99 | 51,24 | 48,99 | 49,71 | -1,43% | - |
| 03.09.2024 | 53,00 | 54,09 | 50,10 | 50,43 | -6,71% | - |
| 02.09.2024 | 53,91 | 54,16 | 53,64 | 54,06 | -0,04% | - |
| 30.08.2024 | 53,10 | 54,74 | 53,10 | 54,08 | 1,85% | - |
| 29.08.2024 | 51,98 | 54,00 | 51,15 | 53,10 | 1,12% | - |
| 28.08.2024 | 56,00 | 58,97 | 51,40 | 52,51 | 11,09% | - |
| 27.08.2024 | 45,90 | 47,77 | 45,23 | 47,27 | 3,13% | - |
| 26.08.2024 | 44,62 | 46,34 | 44,39 | 45,84 | 2,83% | - |
| 23.08.2024 | 43,72 | 45,31 | 43,70 | 44,58 | 2,53% | - |
| 22.08.2024 | 44,68 | 45,52 | 43,24 | 43,48 | -2,65% | - |
| 21.08.2024 | 43,39 | 44,81 | 43,27 | 44,66 | 3,06% | - |
| 20.08.2024 | 44,26 | 44,41 | 43,13 | 43,34 | -1,77% | - |
| 19.08.2024 | 43,04 | 44,12 | 42,41 | 44,12 | 2,28% | - |
| 16.08.2024 | 43,53 | 43,87 | 42,22 | 43,13 | -0,39% | - |
| 15.08.2024 | 41,24 | 43,92 | 41,03 | 43,30 | 5,56% | 19,00 |
| 14.08.2024 | 42,05 | 42,40 | 40,39 | 41,02 | -2,30% | - |
| 13.08.2024 | 39,80 | 42,31 | 39,73 | 41,99 | 5,92% | - |
| 12.08.2024 | 39,85 | 40,05 | 39,08 | 39,64 | -0,45% | - |
| 09.08.2024 | 39,44 | 39,94 | 38,50 | 39,82 | 0,76% | - |
| 08.08.2024 | 36,14 | 39,52 | 35,97 | 39,52 | 8,59% | - |
| 07.08.2024 | 39,28 | 39,80 | 36,38 | 36,40 | -5,57% | - |
| 06.08.2024 | 39,21 | 39,29 | 37,38 | 38,54 | 1,49% | - |
| 05.08.2024 | 37,27 | 39,20 | 36,47 | 37,98 | -5,22% | 250,00 |
| 02.08.2024 | 43,35 | 43,43 | 39,12 | 40,07 | -9,59% | 196,00 |
| 01.08.2024 | 49,32 | 49,36 | 44,05 | 44,32 | -8,96% | - |
| 31.07.2024 | 47,93 | 49,90 | 47,51 | 48,68 | 3,31% | - |
| 30.07.2024 | 48,76 | 49,24 | 46,50 | 47,12 | -3,34% | - |
| 29.07.2024 | 49,49 | 49,89 | 48,68 | 48,75 | -0,28% | - |
| 26.07.2024 | 48,95 | 50,13 | 48,46 | 48,88 | 0,69% | - |
| 25.07.2024 | 50,44 | 50,75 | 48,38 | 48,55 | -3,66% | - |
| 24.07.2024 | 52,49 | 52,87 | 50,39 | 50,39 | -5,35% | - |
| 23.07.2024 | 53,20 | 54,05 | 52,75 | 53,24 | -0,43% | - |
| 22.07.2024 | 52,28 | 53,85 | 52,28 | 53,47 | 2,51% | - |
| 19.07.2024 | 52,84 | 53,35 | 50,49 | 52,16 | -1,16% | - |
| 18.07.2024 | 54,93 | 55,62 | 52,06 | 52,77 | -3,49% | - |
| 17.07.2024 | 59,80 | 59,85 | 54,68 | 54,68 | -8,73% | - |
| 16.07.2024 | 58,44 | 60,40 | 58,44 | 59,91 | 1,61% | - |
| 15.07.2024 | 57,75 | 59,04 | 57,40 | 58,96 | 3,24% | - |
| 12.07.2024 | 57,05 | 57,67 | 55,86 | 57,11 | 0,92% | - |
| 11.07.2024 | 55,79 | 57,37 | 55,60 | 56,59 | 1,42% | 400,00 |
| 10.07.2024 | 55,05 | 56,00 | 55,05 | 55,80 | 1,36% | - |
| 09.07.2024 | 56,77 | 57,05 | 54,87 | 55,05 | -2,60% | - |
| 08.07.2024 | 53,49 | 57,07 | 53,49 | 56,52 | 5,45% | - |