55,940€
3,59%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 54,58 | 56,32 | 54,06 | 55,65 | 2,56% | 150,00 |
| 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 |
| 07.05.2026 | 66,02 | 67,30 | 62,65 | 63,30 | -1,49% | 7.292,00 |
| 06.05.2026 | 64,93 | 65,73 | 61,87 | 64,26 | 1,02% | 3.263,00 |
| 05.05.2026 | 61,09 | 63,63 | 60,33 | 63,61 | 5,16% | 4.310,00 |
| 04.05.2026 | 61,29 | 62,93 | 59,43 | 60,49 | 3,19% | 1.418,00 |
| 30.04.2026 | 56,06 | 59,05 | 55,80 | 58,62 | 3,95% | 855,00 |
| 29.04.2026 | 54,33 | 56,48 | 54,25 | 56,39 | 3,52% | 1.700,00 |
| 28.04.2026 | 55,26 | 55,54 | 53,03 | 54,47 | -1,54% | - |
| 27.04.2026 | 57,08 | 57,82 | 54,78 | 55,32 | -3,08% | 1.040,00 |
| 24.04.2026 | 53,11 | 57,35 | 52,73 | 57,08 | 9,75% | 2.080,00 |
| 23.04.2026 | 52,28 | 53,32 | 50,63 | 52,01 | -0,74% | - |
| 22.04.2026 | 51,13 | 52,42 | 51,12 | 52,40 | 2,72% | - |
| 21.04.2026 | 50,56 | 51,63 | 50,33 | 51,01 | 2,06% | - |
| 20.04.2026 | 48,51 | 50,41 | 46,90 | 49,98 | 1,05% | 3.800,00 |
| 17.04.2026 | 48,62 | 50,12 | 48,53 | 49,46 | 1,71% | 16,00 |
| 16.04.2026 | 48,54 | 49,40 | 48,18 | 48,63 | 0,62% | - |
| 15.04.2026 | 47,96 | 48,83 | 47,04 | 48,33 | 1,51% | - |
| 14.04.2026 | 46,21 | 48,11 | 46,17 | 47,61 | 3,15% | - |
| 13.04.2026 | 44,80 | 46,30 | 44,30 | 46,16 | 2,89% | - |
| 10.04.2026 | 45,57 | 46,75 | 44,85 | 44,86 | -1,08% | - |
| 09.04.2026 | 45,60 | 46,34 | 45,17 | 45,35 | -0,70% | - |
| 08.04.2026 | 46,42 | 47,33 | 44,83 | 45,67 | 3,85% | 3.600,00 |
| 07.04.2026 | 44,14 | 45,11 | 43,27 | 43,98 | 0,27% | 3.600,00 |
| 02.04.2026 | 43,53 | 44,82 | 42,64 | 43,86 | -0,52% | - |
| 01.04.2026 | 44,72 | 46,21 | 43,94 | 44,09 | -1,04% | 7.000,00 |
| 31.03.2026 | 42,73 | 44,56 | 42,65 | 44,55 | 4,96% | - |
| 30.03.2026 | 44,00 | 45,25 | 42,17 | 42,45 | -2,66% | - |
| 27.03.2026 | 45,87 | 46,30 | 43,43 | 43,61 | -4,73% | - |
| 26.03.2026 | 46,62 | 46,94 | 45,61 | 45,77 | -2,20% | - |
| 25.03.2026 | 47,38 | 48,11 | 46,56 | 46,80 | -1,26% | - |
| 24.03.2026 | 47,07 | 47,66 | 46,20 | 47,40 | 0,81% | - |
| 23.03.2026 | 46,18 | 49,30 | 45,99 | 47,02 | 0,60% | 11.566,00 |
| 20.03.2026 | 48,19 | 48,33 | 46,18 | 46,74 | -3,27% | - |
| 19.03.2026 | 46,96 | 48,84 | 45,55 | 48,32 | 2,72% | - |
| 18.03.2026 | 46,39 | 47,71 | 45,44 | 47,04 | 2,90% | - |
| 17.03.2026 | 45,46 | 46,55 | 45,27 | 45,71 | 0,37% | - |
| 16.03.2026 | 46,24 | 46,60 | 45,30 | 45,54 | -0,50% | 5.100,00 |
| 13.03.2026 | 45,48 | 46,46 | 45,19 | 45,77 | 0,53% | 325,00 |
| 12.03.2026 | 46,65 | 46,85 | 45,27 | 45,53 | -3,01% | 8.883,00 |
| 11.03.2026 | 46,32 | 47,19 | 46,17 | 46,95 | 0,89% | - |
| 10.03.2026 | 45,77 | 47,69 | 45,31 | 46,53 | 2,06% | 4.300,00 |
| 09.03.2026 | 44,60 | 46,11 | 43,21 | 45,59 | 1,05% | 112,00 |
| 06.03.2026 | 47,93 | 48,07 | 45,09 | 45,12 | -5,54% | - |
| 05.03.2026 | 48,67 | 49,14 | 47,14 | 47,76 | -1,72% | - |
| 04.03.2026 | 49,09 | 50,24 | 48,58 | 48,60 | -1,47% | - |
| 03.03.2026 | 51,86 | 51,90 | 49,18 | 49,32 | -5,54% | 29.200,00 |
| 02.03.2026 | 49,64 | 53,16 | 48,28 | 52,21 | 2,35% | - |
| 27.02.2026 | 53,01 | 55,50 | 47,53 | 51,01 | -14,56% | 1.915,00 |
| 26.02.2026 | 59,29 | 60,75 | 58,82 | 59,70 | 0,24% | - |
| 25.02.2026 | 60,35 | 61,62 | 58,56 | 59,56 | -1,59% | 595,00 |
| 24.02.2026 | 57,21 | 60,63 | 56,72 | 60,52 | 6,25% | - |
| 23.02.2026 | 57,01 | 57,67 | 55,94 | 56,96 | -1,30% | - |
| 20.02.2026 | 56,52 | 58,29 | 55,57 | 57,71 | 2,69% | - |
| 19.02.2026 | 55,95 | 56,33 | 54,46 | 56,20 | 0,61% | - |
| 18.02.2026 | 55,65 | 56,41 | 55,20 | 55,86 | 0,58% | - |
| 17.02.2026 | 55,54 | 56,52 | 54,25 | 55,54 | -0,38% | - |
| 16.02.2026 | 55,85 | 56,11 | 55,51 | 55,75 | 0,00% | - |
| 13.02.2026 | 55,47 | 56,58 | 54,11 | 55,75 | 0,85% | - |
| 12.02.2026 | 56,48 | 56,89 | 53,74 | 55,28 | -1,57% | - |
| 11.02.2026 | 55,73 | 57,24 | 54,91 | 56,16 | 0,74% | - |
| 10.02.2026 | 54,72 | 57,42 | 54,33 | 55,75 | 1,79% | - |
| 09.02.2026 | 53,95 | 54,79 | 51,80 | 54,77 | 1,84% | - |
| 06.02.2026 | 50,10 | 54,21 | 49,83 | 53,78 | 7,05% | - |
| 05.02.2026 | 51,69 | 51,75 | 49,71 | 50,24 | -2,45% | 800,00 |
| 04.02.2026 | 50,95 | 52,73 | 50,21 | 51,50 | -4,38% | - |
| 03.02.2026 | 53,74 | 54,47 | 50,05 | 53,86 | 0,99% | - |
| 02.02.2026 | 53,13 | 55,46 | 52,99 | 53,33 | -1,84% | - |
| 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% | - |