61,550€
0,47%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 61,74 | 61,74 | 61,28 | 61,34 | -1,06% | - |
| 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 |
| 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% | - |