58,440€
-1,95%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 59,20 | 59,20 | 58,32 | 58,54 | -1,43% | - |
| 23.09.2026 | 58,69 | 61,73 | 55,97 | 59,39 | 1,05% | 5.000,00 |
| 22.09.2026 | 60,13 | 60,39 | 58,68 | 58,77 | -2,13% | - |
| 21.09.2026 | 57,84 | 60,46 | 57,84 | 60,05 | 4,20% | - |
| 18.09.2026 | 58,39 | 59,35 | 56,67 | 57,63 | -1,18% | - |
| 17.09.2026 | 55,20 | 60,08 | 55,16 | 58,32 | 6,62% | - |
| 16.09.2026 | 55,87 | 56,95 | 53,99 | 54,70 | -1,55% | - |
| 15.09.2026 | 55,42 | 58,46 | 55,13 | 55,56 | 0,27% | - |
| 14.09.2026 | 57,07 | 57,19 | 54,92 | 55,41 | -5,35% | - |
| 11.09.2026 | 58,53 | 59,94 | 57,37 | 58,54 | 0,12% | 472,00 |
| 10.09.2026 | 59,02 | 59,57 | 55,77 | 58,47 | -1,18% | 500,00 |
| 09.09.2026 | 54,96 | 60,99 | 53,87 | 59,17 | 8,31% | - |
| 08.09.2026 | 54,50 | 57,31 | 53,12 | 54,63 | 0,57% | - |
| 07.09.2026 | 54,48 | 54,51 | 54,17 | 54,32 | 0,13% | 340,00 |
| 04.09.2026 | 53,90 | 56,18 | 50,28 | 54,25 | -0,31% | 19.175,00 |
| 03.09.2026 | 58,06 | 58,29 | 54,22 | 54,42 | -6,06% | - |
| 02.09.2026 | 58,51 | 58,94 | 57,09 | 57,93 | -0,87% | 950,00 |
| 01.09.2026 | 59,83 | 60,03 | 57,63 | 58,44 | -2,16% | 1.400,00 |
| 31.08.2026 | 61,49 | 62,36 | 59,45 | 59,73 | -2,07% | - |
| 28.08.2026 | 61,21 | 61,80 | 58,96 | 60,99 | -0,11% | - |
| 27.08.2026 | 61,19 | 62,23 | 60,28 | 61,06 | 2,24% | - |
| 26.08.2026 | 60,69 | 61,53 | 59,36 | 59,72 | -1,35% | 495,00 |
| 25.08.2026 | 60,68 | 61,73 | 59,39 | 60,54 | 0,78% | 2.850,00 |
| 24.08.2026 | 62,42 | 62,86 | 59,81 | 60,07 | -4,83% | - |
| 21.08.2026 | 62,03 | 63,89 | 61,21 | 63,12 | 1,66% | 62,00 |
| 20.08.2026 | 64,24 | 64,32 | 61,90 | 62,09 | -2,85% | 710,00 |
| 19.08.2026 | 64,42 | 65,44 | 61,65 | 63,91 | -1,11% | 3.240,00 |
| 18.08.2026 | 67,54 | 67,56 | 64,42 | 64,63 | -4,72% | 1.620,00 |
| 17.08.2026 | 71,30 | 72,50 | 67,44 | 67,83 | -4,29% | 4.907,00 |
| 14.08.2026 | 71,01 | 71,59 | 69,73 | 70,87 | -0,41% | - |
| 13.08.2026 | 72,54 | 73,01 | 70,94 | 71,16 | -2,15% | - |
| 12.08.2026 | 71,93 | 73,68 | 71,20 | 72,72 | 1,62% | 630,00 |
| 11.08.2026 | 71,51 | 73,72 | 71,17 | 71,56 | 0,62% | - |
| 10.08.2026 | 75,05 | 76,52 | 71,06 | 71,12 | -5,21% | 3.720,00 |
| 07.08.2026 | 72,73 | 76,87 | 72,63 | 75,03 | 2,96% | 2.790,00 |
| 06.08.2026 | 70,84 | 74,53 | 69,94 | 72,87 | 3,05% | - |
| 05.08.2026 | 71,08 | 72,11 | 68,74 | 70,71 | -0,92% | 2.600,00 |
| 04.08.2026 | 72,51 | 74,60 | 70,55 | 71,37 | -0,49% | - |
| 03.08.2026 | 75,18 | 75,31 | 71,18 | 71,72 | -3,80% | 3.130,00 |
| 31.07.2026 | 65,58 | 79,24 | 64,63 | 74,55 | 16,07% | 2.652,00 |
| 30.07.2026 | 60,79 | 64,85 | 60,13 | 64,23 | 5,11% | 3.964,00 |
| 29.07.2026 | 59,02 | 65,98 | 57,65 | 61,11 | 1,24% | 12.397,00 |
| 28.07.2026 | 59,06 | 61,27 | 56,70 | 60,36 | 1,26% | 1.827,00 |
| 27.07.2026 | 60,92 | 61,99 | 55,55 | 59,61 | -0,03% | 3.912,00 |
| 24.07.2026 | 61,74 | 61,94 | 58,60 | 59,63 | -3,82% | 560,00 |
| 23.07.2026 | 59,48 | 62,07 | 58,19 | 62,00 | 2,36% | - |
| 22.07.2026 | 61,25 | 63,23 | 59,08 | 60,57 | -1,82% | 7.404,00 |
| 21.07.2026 | 59,27 | 61,70 | 59,14 | 61,69 | 8,69% | - |
| 20.07.2026 | 54,44 | 57,48 | 54,43 | 56,76 | 4,05% | 209,00 |
| 17.07.2026 | 53,56 | 56,16 | 51,95 | 54,55 | 0,52% | 790,00 |
| 16.07.2026 | 60,51 | 60,55 | 54,08 | 54,27 | -9,58% | 475,00 |
| 15.07.2026 | 64,19 | 65,35 | 57,45 | 60,02 | -5,91% | - |
| 14.07.2026 | 63,50 | 65,78 | 61,66 | 63,79 | 0,90% | - |
| 13.07.2026 | 65,88 | 66,72 | 62,96 | 63,22 | -6,23% | 1.138,00 |
| 10.07.2026 | 68,68 | 69,09 | 66,46 | 67,42 | -1,59% | 971,00 |
| 09.07.2026 | 65,74 | 70,04 | 65,48 | 68,51 | 4,82% | 455,00 |
| 08.07.2026 | 62,70 | 67,22 | 59,92 | 65,36 | 4,14% | 115,00 |
| 07.07.2026 | 68,81 | 70,00 | 62,05 | 62,76 | -9,91% | 1.850,00 |
| 06.07.2026 | 70,86 | 77,35 | 68,99 | 69,66 | -3,29% | 2.307,00 |
| 03.07.2026 | 69,57 | 72,21 | 69,48 | 72,03 | 6,08% | 3.329,00 |
| 02.07.2026 | 77,54 | 79,43 | 67,31 | 67,90 | -13,12% | 1.150,00 |
| 01.07.2026 | 75,79 | 82,53 | 71,95 | 78,15 | 4,19% | 2.070,00 |
| 30.06.2026 | 59,01 | 77,43 | 58,62 | 75,01 | 27,52% | - |
| 29.06.2026 | 55,02 | 58,97 | 53,06 | 58,82 | 7,83% | - |
| 26.06.2026 | 54,70 | 55,90 | 53,71 | 54,55 | -3,25% | 322,00 |
| 25.06.2026 | 57,29 | 57,74 | 53,84 | 56,38 | 1,59% | 480,00 |
| 24.06.2026 | 58,31 | 58,74 | 54,41 | 55,50 | -3,56% | - |
| 23.06.2026 | 59,78 | 61,97 | 57,45 | 57,55 | -6,97% | 1.867,00 |
| 22.06.2026 | 61,03 | 62,62 | 60,60 | 61,86 | 1,54% | 815,00 |
| 19.06.2026 | 60,70 | 61,23 | 60,68 | 60,92 | -0,36% | 5.138,00 |
| 18.06.2026 | 57,91 | 61,18 | 57,84 | 61,14 | 6,66% | 408,00 |
| 17.06.2026 | 58,30 | 59,64 | 57,14 | 57,32 | -0,86% | 1.750,00 |
| 16.06.2026 | 60,47 | 61,28 | 57,80 | 57,82 | -4,41% | 2.644,00 |
| 15.06.2026 | 60,04 | 62,12 | 59,93 | 60,49 | 3,28% | 4.995,00 |
| 12.06.2026 | 57,53 | 58,95 | 55,82 | 58,57 | 3,79% | 3.702,00 |
| 11.06.2026 | 54,58 | 56,55 | 54,06 | 56,43 | 4,00% | 318,00 |
| 10.06.2026 | 55,43 | 58,06 | 53,80 | 54,26 | -4,17% | 1.023,00 |
| 09.06.2026 | 60,17 | 62,39 | 53,66 | 56,62 | -5,60% | 1.765,00 |
| 08.06.2026 | 54,93 | 60,19 | 54,92 | 59,98 | 9,01% | 1.940,00 |
| 05.06.2026 | 61,30 | 61,46 | 54,91 | 55,02 | -11,71% | 1.640,00 |
| 04.06.2026 | 62,87 | 63,05 | 59,11 | 62,32 | -1,58% | 2.825,00 |
| 03.06.2026 | 67,90 | 68,94 | 62,23 | 63,32 | -5,97% | 200,00 |
| 02.06.2026 | 64,37 | 70,05 | 64,36 | 67,34 | 3,57% | 1.728,00 |
| 01.06.2026 | 63,47 | 66,99 | 62,32 | 65,02 | 5,09% | 2.089,00 |
| 29.05.2026 | 78,62 | 79,73 | 60,94 | 61,87 | -21,92% | 5.911,00 |
| 28.05.2026 | 77,72 | 80,82 | 75,73 | 79,24 | 1,75% | 1.895,00 |
| 27.05.2026 | 80,94 | 83,55 | 75,95 | 77,88 | -3,16% | 3.886,00 |
| 26.05.2026 | 77,49 | 82,65 | 77,16 | 80,42 | 4,56% | 5.410,00 |
| 25.05.2026 | 76,25 | 77,22 | 76,04 | 76,91 | 1,96% | 3.885,00 |
| 22.05.2026 | 72,33 | 76,83 | 72,15 | 75,43 | 4,79% | 1.594,00 |
| 21.05.2026 | 72,00 | 73,17 | 70,72 | 71,98 | 0,88% | - |
| 20.05.2026 | 65,92 | 71,80 | 65,92 | 71,35 | 8,01% | - |
| 19.05.2026 | 67,47 | 67,88 | 64,20 | 66,06 | -2,75% | 2.420,00 |
| 18.05.2026 | 69,47 | 70,72 | 67,00 | 67,93 | -2,72% | - |
| 15.05.2026 | 68,32 | 70,81 | 66,62 | 69,83 | 0,39% | 2.720,00 |
| 14.05.2026 | 71,52 | 71,75 | 68,47 | 69,56 | -0,59% | 5.195,00 |
| 13.05.2026 | 67,11 | 71,14 | 67,11 | 69,97 | 4,31% | 3.743,00 |
| 12.05.2026 | 67,85 | 68,15 | 64,05 | 67,08 | -0,89% | 5.074,00 |
| 11.05.2026 | 65,30 | 68,59 | 64,45 | 67,68 | 4,53% | 3.949,00 |
| 08.05.2026 | 63,80 | 65,31 | 62,55 | 64,75 | 2,29% | 3.848,00 |