53,380€
-1,33%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 53,13 | 53,34 | 53,10 | 53,31 | -1,88% | - |
| 30.01.2026 | 54,79 | 54,89 | 53,02 | 54,33 | -1,33% | - |
| 29.01.2026 | 55,84 | 56,48 | 53,53 | 55,06 | -1,96% | - |
| 28.01.2026 | 55,81 | 57,56 | 55,68 | 56,16 | 2,18% | - |
| 27.01.2026 | 56,78 | 57,26 | 54,94 | 54,96 | -2,28% | 1.599,00 |
| 26.01.2026 | 56,54 | 57,78 | 56,11 | 56,24 | -1,02% | - |
| 23.01.2026 | 58,90 | 58,98 | 56,46 | 56,82 | -2,94% | - |
| 22.01.2026 | 58,82 | 60,80 | 58,54 | 58,54 | -0,03% | - |
| 21.01.2026 | 56,20 | 59,50 | 55,83 | 58,56 | 4,61% | - |
| 20.01.2026 | 58,22 | 58,23 | 55,69 | 55,98 | -4,11% | - |
| 19.01.2026 | 58,38 | 58,48 | 58,22 | 58,38 | -1,50% | - |
| 16.01.2026 | 55,88 | 60,81 | 55,87 | 59,27 | 6,49% | - |
| 15.01.2026 | 56,02 | 57,56 | 55,44 | 55,66 | -0,04% | - |
| 14.01.2026 | 56,00 | 57,13 | 55,12 | 55,68 | -1,15% | - |
| 13.01.2026 | 58,75 | 59,41 | 56,27 | 56,33 | -3,76% | - |
| 12.01.2026 | 59,08 | 59,30 | 57,09 | 58,53 | -1,51% | - |
| 09.01.2026 | 60,87 | 61,59 | 59,43 | 59,43 | -2,35% | - |
| 08.01.2026 | 60,17 | 61,36 | 58,71 | 60,86 | 0,53% | - |
| 07.01.2026 | 69,75 | 70,21 | 60,07 | 60,54 | -12,29% | - |
| 06.01.2026 | 66,75 | 69,55 | 66,07 | 69,02 | 5,17% | 2.150,00 |
| 05.01.2026 | 64,68 | 66,43 | 62,94 | 65,63 | 2,61% | 8.400,00 |
| 02.01.2026 | 60,35 | 64,53 | 60,33 | 63,96 | 7,66% | - |
| 30.12.2025 | 59,32 | 59,51 | 59,27 | 59,41 | -0,54% | - |
| 29.12.2025 | 60,45 | 60,70 | 59,38 | 59,73 | -2,66% | - |
| 23.12.2025 | 61,77 | 62,10 | 60,73 | 61,36 | -2,32% | - |
| 22.12.2025 | 62,37 | 63,44 | 61,80 | 62,82 | 2,45% | 60,00 |
| 19.12.2025 | 60,50 | 61,55 | 60,21 | 61,32 | 1,15% | - |
| 18.12.2025 | 60,25 | 62,20 | 60,21 | 60,62 | 0,05% | - |
| 17.12.2025 | 61,58 | 62,72 | 60,25 | 60,59 | -0,66% | - |
| 16.12.2025 | 62,03 | 62,60 | 60,45 | 60,99 | -3,22% | - |
| 15.12.2025 | 64,38 | 65,01 | 62,86 | 63,02 | -1,41% | - |
| 12.12.2025 | 67,23 | 67,38 | 63,85 | 63,92 | -3,21% | - |
| 11.12.2025 | 66,27 | 66,39 | 66,03 | 66,04 | -2,37% | - |
| 10.12.2025 | 67,26 | 68,24 | 66,78 | 67,64 | 0,25% | - |
| 09.12.2025 | 65,94 | 67,64 | 65,35 | 67,47 | 1,44% | - |
| 08.12.2025 | 63,80 | 67,09 | 63,80 | 66,51 | 2,89% | - |
| 05.12.2025 | 61,22 | 64,66 | 61,08 | 64,64 | 6,70% | - |
| 04.12.2025 | 60,14 | 61,07 | 59,32 | 60,58 | 1,64% | - |
| 03.12.2025 | 61,25 | 61,48 | 59,06 | 59,60 | -3,56% | - |
| 02.12.2025 | 60,96 | 63,19 | 60,75 | 61,80 | 1,31% | - |
| 01.12.2025 | 62,99 | 63,57 | 60,08 | 61,00 | -2,65% | - |
| 28.11.2025 | 64,02 | 65,23 | 62,66 | 62,66 | -1,76% | - |
| 27.11.2025 | 63,80 | 63,94 | 63,72 | 63,78 | -0,96% | - |
| 26.11.2025 | 72,99 | 73,59 | 63,86 | 64,40 | -16,25% | - |
| 25.11.2025 | 77,45 | 78,79 | 73,49 | 76,90 | -0,29% | - |
| 24.11.2025 | 75,55 | 78,52 | 74,19 | 77,12 | 5,69% | - |
| 21.11.2025 | 72,35 | 72,97 | 71,44 | 72,97 | -3,53% | - |
| 20.11.2025 | 78,88 | 80,45 | 75,31 | 75,64 | 0,88% | - |
| 19.11.2025 | 71,76 | 75,21 | 71,76 | 74,98 | 4,10% | - |
| 18.11.2025 | 71,39 | 72,49 | 70,41 | 72,03 | -5,53% | - |
| 17.11.2025 | 76,43 | 76,98 | 76,05 | 76,25 | 1,37% | - |
| 14.11.2025 | 76,10 | 76,89 | 72,02 | 75,22 | -4,81% | 75,00 |
| 13.11.2025 | 82,65 | 82,65 | 77,33 | 79,02 | -3,43% | - |
| 12.11.2025 | 81,65 | 83,40 | 80,49 | 81,83 | 2,19% | - |
| 11.11.2025 | 81,53 | 82,47 | 79,60 | 80,08 | -1,93% | - |
| 10.11.2025 | 78,66 | 82,65 | 78,50 | 81,66 | 3,37% | - |
| 07.11.2025 | 78,95 | 79,05 | 78,90 | 79,00 | -2,94% | - |
| 06.11.2025 | 74,85 | 81,47 | 74,57 | 81,39 | 17,38% | - |
| 05.11.2025 | 71,46 | 75,76 | 69,34 | 69,34 | -1,95% | 170,00 |
| 04.11.2025 | 72,04 | 73,56 | 70,72 | 70,72 | -4,12% | 34,00 |
| 03.11.2025 | 74,19 | 76,00 | 73,76 | 73,76 | 0,05% | - |
| 31.10.2025 | 74,80 | 75,74 | 73,17 | 73,72 | 1,33% | 40,00 |
| 30.10.2025 | 73,63 | 74,92 | 72,36 | 72,75 | -2,05% | - |
| 29.10.2025 | 74,73 | 75,45 | 73,17 | 74,27 | 0,12% | - |
| 28.10.2025 | 74,27 | 74,90 | 73,35 | 74,18 | -0,27% | - |
| 27.10.2025 | 75,15 | 75,95 | 72,59 | 74,38 | 0,88% | 210,00 |
| 24.10.2025 | 72,30 | 74,28 | 71,74 | 73,73 | 2,83% | - |
| 23.10.2025 | 68,97 | 71,73 | 68,16 | 71,70 | 5,05% | - |
| 22.10.2025 | 71,74 | 71,84 | 67,44 | 68,25 | -5,77% | 215,00 |
| 21.10.2025 | 72,69 | 72,69 | 72,43 | 72,43 | -0,33% | - |
| 20.10.2025 | 71,70 | 73,47 | 71,56 | 72,67 | 2,42% | - |
| 17.10.2025 | 70,89 | 72,09 | 69,01 | 70,95 | -1,47% | - |
| 16.10.2025 | 71,46 | 75,65 | 71,46 | 72,01 | 1,61% | 75,00 |
| 15.10.2025 | 70,39 | 72,42 | 70,30 | 70,87 | 0,23% | - |
| 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% | - |