58,620€
4,75%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |