46,630€
1,15%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,55 | 46,68 | 46,54 | 46,64 | -0,21% | - |
| 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 |
| 08.01.2025 | 71,93 | 74,32 | 71,26 | 73,82 | 2,66% | 73,00 |
| 07.01.2025 | 75,06 | 77,00 | 70,61 | 71,91 | -4,58% | - |
| 06.01.2025 | 75,16 | 78,03 | 74,70 | 75,36 | 0,11% | 105,00 |
| 03.01.2025 | 72,31 | 76,51 | 72,03 | 75,28 | 4,14% | 150,00 |
| 02.01.2025 | 70,64 | 73,84 | 70,47 | 72,29 | 4,33% | - |
| 30.12.2024 | 70,22 | 70,38 | 69,12 | 69,29 | -1,73% | - |
| 27.12.2024 | 71,77 | 71,91 | 69,36 | 70,51 | 0,33% | - |
| 23.12.2024 | 68,76 | 70,45 | 68,22 | 70,28 | 3,35% | - |
| 20.12.2024 | 65,67 | 68,52 | 64,30 | 68,00 | 2,78% | - |
| 19.12.2024 | 67,11 | 67,98 | 65,65 | 66,16 | -1,59% | 30,00 |
| 18.12.2024 | 70,27 | 72,16 | 66,12 | 67,23 | -4,53% | - |
| 17.12.2024 | 72,51 | 72,74 | 69,51 | 70,42 | -2,91% | 35,00 |
| 16.12.2024 | 69,06 | 73,50 | 68,99 | 72,53 | 4,96% | - |
| 13.12.2024 | 70,39 | 71,61 | 67,65 | 69,10 | -0,99% | 28,00 |
| 12.12.2024 | 68,63 | 70,34 | 67,90 | 69,79 | 1,17% | - |
| 11.12.2024 | 68,83 | 70,47 | 68,14 | 68,98 | 0,50% | - |
| 10.12.2024 | 69,56 | 71,93 | 67,65 | 68,64 | -3,04% | - |
| 09.12.2024 | 67,00 | 72,78 | 66,97 | 70,79 | 4,18% | - |
| 06.12.2024 | 65,60 | 68,00 | 65,38 | 67,95 | 3,71% | - |
| 05.12.2024 | 67,32 | 68,27 | 65,17 | 65,52 | -3,03% | - |
| 04.12.2024 | 68,65 | 69,64 | 67,26 | 67,57 | -1,13% | - |
| 03.12.2024 | 66,73 | 69,67 | 65,68 | 68,34 | 2,29% | - |
| 02.12.2024 | 67,83 | 68,67 | 65,93 | 66,81 | -0,98% | - |
| 29.11.2024 | 69,22 | 70,11 | 67,32 | 67,47 | -4,16% | - |
| 28.11.2024 | 68,94 | 70,40 | 68,83 | 70,40 | 2,68% | - |
| 27.11.2024 | 79,21 | 81,86 | 67,35 | 68,56 | 4,93% | 75,00 |
| 26.11.2024 | 64,31 | 66,31 | 63,83 | 65,34 | 1,95% | - |
| 25.11.2024 | 61,20 | 64,87 | 60,89 | 64,09 | 4,91% | 165,00 |
| 22.11.2024 | 58,53 | 61,26 | 58,37 | 61,09 | 4,32% | - |
| 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 |