56,010€
1,63%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 55,72 | 56,10 | 55,48 | 56,01 | 1,63% | - |
| 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% | - |
| 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% | - |