54,030€
-1,87%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 54,79 | 54,89 | 53,07 | 54,11 | -1,65% | 110,00 |
| 29.01.2026 | 55,85 | 56,42 | 53,55 | 55,02 | -2,81% | - |
| 28.01.2026 | 55,80 | 57,56 | 55,68 | 56,61 | 1,63% | 831,00 |
| 27.01.2026 | 56,79 | 57,20 | 55,35 | 55,70 | -1,15% | 60,00 |
| 26.01.2026 | 56,54 | 57,75 | 56,06 | 56,35 | -0,95% | 432,00 |
| 23.01.2026 | 58,90 | 59,12 | 56,84 | 56,89 | -3,22% | 26,00 |
| 22.01.2026 | 58,84 | 60,78 | 58,70 | 58,78 | -0,49% | 101,00 |
| 21.01.2026 | 56,22 | 59,49 | 55,85 | 59,07 | 4,12% | 219,00 |
| 20.01.2026 | 58,23 | 58,23 | 56,64 | 56,73 | -2,83% | 633,00 |
| 19.01.2026 | 58,02 | 58,42 | 58,02 | 58,38 | -1,75% | 94,00 |
| 16.01.2026 | 55,89 | 60,77 | 55,87 | 59,42 | 6,58% | 436,00 |
| 15.01.2026 | 55,80 | 57,35 | 55,69 | 55,75 | 0,38% | 954,00 |
| 14.01.2026 | 55,98 | 57,18 | 55,15 | 55,54 | -2,36% | 729,00 |
| 13.01.2026 | 59,10 | 59,10 | 56,88 | 56,88 | -2,75% | 424,00 |
| 12.01.2026 | 59,10 | 59,30 | 57,08 | 58,49 | -3,23% | 1.306,00 |
| 09.01.2026 | 60,86 | 61,67 | 59,86 | 60,44 | -0,36% | 15,00 |
| 08.01.2026 | 60,15 | 61,37 | 58,82 | 60,66 | 0,15% | 368,00 |
| 07.01.2026 | 69,75 | 70,28 | 60,07 | 60,57 | -12,71% | 1.246,00 |
| 06.01.2026 | 66,74 | 69,55 | 66,26 | 69,39 | 5,07% | 113,00 |
| 05.01.2026 | 64,67 | 66,15 | 62,93 | 66,04 | 3,71% | 362,00 |
| 02.01.2026 | 60,36 | 64,07 | 60,33 | 63,68 | 7,17% | 190,00 |
| 30.12.2025 | 59,42 | 59,44 | 59,39 | 59,42 | -0,18% | - |
| 29.12.2025 | 60,61 | 60,96 | 59,37 | 59,53 | -2,67% | 367,00 |
| 23.12.2025 | 61,78 | 62,07 | 60,83 | 61,16 | -1,23% | 51,00 |
| 22.12.2025 | 62,18 | 63,43 | 61,77 | 61,92 | 0,90% | 435,00 |
| 19.12.2025 | 60,26 | 61,57 | 60,22 | 61,37 | 1,10% | 146,00 |
| 18.12.2025 | 59,87 | 61,69 | 59,83 | 60,70 | 1,90% | - |
| 17.12.2025 | 61,49 | 62,27 | 59,37 | 59,57 | -3,04% | 11,00 |
| 16.12.2025 | 62,31 | 62,72 | 60,54 | 61,44 | -3,31% | 387,00 |
| 15.12.2025 | 64,35 | 64,57 | 62,93 | 63,54 | -0,95% | 73,00 |
| 12.12.2025 | 67,33 | 67,33 | 63,52 | 64,15 | -4,86% | 50,00 |
| 11.12.2025 | 66,57 | 67,43 | 63,85 | 67,43 | 0,22% | 548,00 |
| 10.12.2025 | 67,25 | 68,33 | 66,79 | 67,28 | -0,10% | - |
| 09.12.2025 | 66,15 | 67,82 | 65,52 | 67,35 | 2,78% | 140,00 |
| 08.12.2025 | 64,09 | 67,15 | 64,09 | 65,53 | 3,02% | 991,00 |
| 05.12.2025 | 61,13 | 64,67 | 61,07 | 63,61 | 4,13% | 180,00 |
| 04.12.2025 | 60,17 | 61,12 | 59,20 | 61,09 | 2,12% | 2,00 |
| 03.12.2025 | 61,19 | 61,31 | 59,05 | 59,82 | -2,91% | 986,00 |
| 02.12.2025 | 61,05 | 63,20 | 60,95 | 61,61 | 0,47% | - |
| 01.12.2025 | 63,51 | 63,77 | 60,24 | 61,32 | -4,28% | 2.467,00 |
| 28.11.2025 | 64,06 | 65,46 | 62,66 | 64,06 | 0,20% | 299,00 |
| 27.11.2025 | 63,87 | 63,96 | 63,54 | 63,93 | -0,30% | 71,00 |
| 26.11.2025 | 72,90 | 73,85 | 63,86 | 64,12 | -18,61% | 759,00 |
| 25.11.2025 | 77,71 | 78,78 | 73,47 | 78,78 | 1,29% | 493,00 |
| 24.11.2025 | 75,23 | 78,51 | 74,19 | 77,78 | 2,84% | 263,00 |
| 21.11.2025 | 72,28 | 75,82 | 70,18 | 75,63 | 3,79% | 219,00 |
| 20.11.2025 | 78,89 | 80,33 | 72,57 | 72,87 | -3,92% | - |
| 19.11.2025 | 71,61 | 77,20 | 71,30 | 75,84 | 4,56% | 110,00 |
| 18.11.2025 | 71,86 | 73,06 | 70,54 | 72,53 | 0,04% | 296,00 |
| 17.11.2025 | 76,07 | 76,84 | 72,22 | 72,50 | -3,33% | 278,00 |
| 14.11.2025 | 75,77 | 76,77 | 71,09 | 75,00 | -0,98% | 761,00 |
| 13.11.2025 | 82,72 | 82,74 | 75,13 | 75,74 | -8,13% | 77,00 |
| 12.11.2025 | 81,22 | 83,40 | 80,61 | 82,44 | 2,21% | 758,00 |
| 11.11.2025 | 81,64 | 82,78 | 79,68 | 80,66 | -1,22% | 1.445,00 |
| 10.11.2025 | 78,63 | 82,72 | 78,44 | 81,66 | 6,40% | 1.036,00 |
| 07.11.2025 | 79,05 | 79,32 | 71,62 | 76,75 | -1,30% | 1.497,00 |
| 06.11.2025 | 75,02 | 82,04 | 74,38 | 77,76 | 3,62% | 1.828,00 |
| 05.11.2025 | 71,19 | 75,77 | 70,70 | 75,04 | 5,36% | 57,00 |
| 04.11.2025 | 73,07 | 73,55 | 71,06 | 71,22 | -4,12% | 623,00 |
| 03.11.2025 | 74,03 | 75,48 | 73,95 | 74,28 | 0,57% | 93,00 |
| 31.10.2025 | 73,35 | 75,69 | 73,10 | 73,86 | 1,12% | 3,00 |
| 30.10.2025 | 74,09 | 74,85 | 72,47 | 73,04 | -1,74% | - |
| 29.10.2025 | 74,53 | 75,46 | 73,19 | 74,33 | -0,17% | 620,00 |
| 28.10.2025 | 74,25 | 75,20 | 73,52 | 74,46 | -0,48% | 27,00 |
| 27.10.2025 | 74,43 | 75,91 | 74,43 | 74,82 | 0,94% | 144,00 |
| 24.10.2025 | 72,21 | 74,46 | 71,71 | 74,12 | 3,26% | 151,00 |
| 23.10.2025 | 68,94 | 72,00 | 68,15 | 71,78 | 4,29% | 146,00 |
| 22.10.2025 | 71,68 | 72,10 | 67,43 | 68,83 | -3,91% | 672,00 |
| 21.10.2025 | 72,65 | 73,02 | 71,37 | 71,63 | -1,36% | 45,00 |
| 20.10.2025 | 71,21 | 73,47 | 71,21 | 72,62 | 2,79% | 215,00 |
| 17.10.2025 | 71,22 | 72,16 | 68,28 | 70,65 | -1,96% | 1.144,00 |
| 16.10.2025 | 72,28 | 75,58 | 71,96 | 72,06 | 0,84% | 1.302,00 |
| 15.10.2025 | 69,87 | 72,42 | 69,76 | 71,46 | 1,03% | 430,00 |
| 14.10.2025 | 69,27 | 70,81 | 67,10 | 70,73 | 1,07% | 1.394,00 |
| 13.10.2025 | 64,74 | 70,31 | 64,62 | 69,98 | 11,72% | 2.430,00 |
| 10.10.2025 | 72,97 | 73,17 | 62,38 | 62,64 | -13,43% | 304,00 |
| 09.10.2025 | 73,12 | 73,62 | 71,62 | 72,36 | -0,66% | 8,00 |
| 08.10.2025 | 70,31 | 73,27 | 69,88 | 72,84 | 3,94% | - |
| 07.10.2025 | 72,91 | 74,15 | 69,21 | 70,08 | -5,40% | 267,00 |
| 06.10.2025 | 72,18 | 74,36 | 72,18 | 74,08 | 2,60% | 136,00 |
| 03.10.2025 | 73,67 | 74,46 | 71,96 | 72,20 | -1,85% | 117,00 |
| 02.10.2025 | 72,69 | 74,18 | 72,19 | 73,56 | 1,35% | 126,00 |
| 01.10.2025 | 69,81 | 73,22 | 69,23 | 72,58 | 3,95% | 260,00 |
| 30.09.2025 | 70,57 | 71,45 | 69,08 | 69,82 | -1,20% | 931,00 |
| 29.09.2025 | 71,27 | 72,32 | 70,18 | 70,67 | 0,16% | 27,00 |
| 26.09.2025 | 71,15 | 71,98 | 70,31 | 70,56 | -1,33% | 31,00 |
| 25.09.2025 | 72,12 | 72,22 | 70,16 | 71,51 | -0,86% | 270,00 |
| 24.09.2025 | 73,84 | 74,68 | 71,35 | 72,13 | -1,81% | 195,00 |
| 23.09.2025 | 76,00 | 76,12 | 72,49 | 73,46 | -2,42% | 130,00 |
| 22.09.2025 | 70,59 | 75,66 | 70,01 | 75,28 | 5,98% | 146,00 |
| 19.09.2025 | 70,26 | 71,58 | 69,56 | 71,03 | 1,33% | 260,00 |
| 18.09.2025 | 67,95 | 70,50 | 67,77 | 70,10 | 3,84% | 104,00 |
| 17.09.2025 | 66,77 | 68,17 | 66,47 | 67,51 | 1,18% | 690,00 |
| 16.09.2025 | 68,70 | 69,12 | 65,96 | 66,72 | -2,84% | 41,00 |
| 15.09.2025 | 68,60 | 70,37 | 67,96 | 68,67 | 0,32% | 78,00 |
| 12.09.2025 | 70,75 | 71,00 | 68,04 | 68,45 | -3,59% | 431,00 |
| 11.09.2025 | 71,43 | 72,12 | 70,87 | 71,00 | -0,85% | 20,00 |
| 10.09.2025 | 72,24 | 74,04 | 71,19 | 71,61 | -1,06% | 266,00 |
| 09.09.2025 | 71,41 | 72,59 | 70,77 | 72,38 | 1,64% | 612,00 |
| 08.09.2025 | 70,83 | 72,25 | 70,44 | 71,21 | 0,84% | 173,00 |