45,410€
-1,92%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 45,96 | 46,26 | 45,01 | 45,39 | -1,98% | 86,00 |
| 30.05.2025 | 55,10 | 56,67 | 44,51 | 46,30 | -15,62% | 1.240,00 |
| 29.05.2025 | 56,84 | 57,56 | 53,93 | 54,87 | -0,58% | 120,00 |
| 28.05.2025 | 55,20 | 56,28 | 54,76 | 55,19 | 0,20% | 87,00 |
| 27.05.2025 | 55,22 | 56,22 | 54,71 | 55,08 | 0,38% | - |
| 26.05.2025 | 54,47 | 55,22 | 54,38 | 54,87 | 0,42% | 286,00 |
| 23.05.2025 | 55,64 | 56,12 | 53,21 | 54,64 | -2,60% | 758,00 |
| 22.05.2025 | 56,22 | 57,18 | 55,45 | 56,10 | -0,25% | 149,00 |
| 21.05.2025 | 56,43 | 58,42 | 55,56 | 56,24 | -1,28% | 39,00 |
| 20.05.2025 | 56,00 | 57,30 | 55,60 | 56,97 | 1,35% | 622,00 |
| 19.05.2025 | 56,12 | 56,21 | 53,81 | 56,21 | -1,26% | 554,00 |
| 16.05.2025 | 55,92 | 57,15 | 55,70 | 56,93 | 1,77% | 82,00 |
| 15.05.2025 | 54,49 | 56,03 | 53,52 | 55,94 | 2,15% | 312,00 |
| 14.05.2025 | 54,35 | 54,85 | 53,71 | 54,76 | 1,05% | 67,00 |
| 13.05.2025 | 52,46 | 54,48 | 52,26 | 54,19 | 2,63% | 87,00 |
| 12.05.2025 | 48,97 | 53,79 | 48,93 | 52,80 | 10,25% | 450,00 |
| 09.05.2025 | 47,16 | 48,76 | 47,03 | 47,89 | 1,72% | 194,00 |
| 08.05.2025 | 45,63 | 47,79 | 45,61 | 47,08 | 4,22% | 1.107,00 |
| 07.05.2025 | 44,06 | 45,34 | 43,55 | 45,18 | 2,99% | - |
| 06.05.2025 | 44,00 | 44,25 | 42,99 | 43,87 | -1,12% | 235,00 |
| 05.05.2025 | 44,24 | 44,94 | 43,61 | 44,36 | -0,52% | 157,00 |
| 02.05.2025 | 42,57 | 44,84 | 42,39 | 44,59 | 5,12% | 445,00 |
| 30.04.2025 | 41,22 | 42,44 | 39,84 | 42,42 | 2,36% | 39,00 |
| 29.04.2025 | 41,64 | 41,97 | 40,93 | 41,44 | 0,07% | - |
| 28.04.2025 | 41,58 | 42,46 | 40,59 | 41,41 | -1,06% | - |
| 25.04.2025 | 41,73 | 42,07 | 40,53 | 41,86 | 2,22% | 1.344,00 |
| 24.04.2025 | 37,81 | 41,04 | 37,42 | 40,95 | 7,50% | 319,00 |
| 23.04.2025 | 36,91 | 39,93 | 36,82 | 38,09 | 6,14% | 182,00 |
| 22.04.2025 | 35,85 | 37,31 | 35,73 | 35,89 | -5,38% | 621,00 |
| 17.04.2025 | 38,74 | 39,17 | 36,91 | 37,93 | -0,82% | 246,00 |
| 16.04.2025 | 38,76 | 39,56 | 36,71 | 38,24 | -4,46% | 296,00 |
| 15.04.2025 | 39,37 | 40,73 | 39,29 | 40,03 | 1,34% | 112,00 |
| 14.04.2025 | 39,24 | 41,16 | 38,55 | 39,50 | 1,98% | 328,00 |
| 11.04.2025 | 39,14 | 39,38 | 37,42 | 38,73 | -0,67% | 451,00 |
| 10.04.2025 | 43,87 | 43,99 | 37,96 | 38,99 | -11,12% | 1.899,00 |
| 09.04.2025 | 35,72 | 44,63 | 35,63 | 43,87 | 19,65% | 352,00 |
| 08.04.2025 | 38,42 | 40,72 | 35,93 | 36,67 | -3,99% | 714,00 |
| 07.04.2025 | 36,37 | 41,38 | 35,57 | 38,19 | -0,30% | 349,00 |
| 04.04.2025 | 40,77 | 41,12 | 36,39 | 38,31 | -6,81% | 378,00 |
| 03.04.2025 | 44,90 | 45,10 | 40,49 | 41,11 | -13,31% | 307,00 |
| 02.04.2025 | 46,64 | 48,12 | 45,58 | 47,42 | 1,38% | 11,00 |
| 01.04.2025 | 46,33 | 46,91 | 45,24 | 46,77 | 0,36% | 314,00 |
| 31.03.2025 | 46,42 | 46,90 | 44,68 | 46,60 | -0,22% | 500,00 |
| 28.03.2025 | 48,46 | 48,87 | 46,29 | 46,71 | -4,29% | 120,00 |
| 27.03.2025 | 50,08 | 50,68 | 48,33 | 48,80 | -2,69% | 206,00 |
| 26.03.2025 | 51,57 | 51,63 | 49,51 | 50,15 | -2,89% | 80,00 |
| 25.03.2025 | 51,52 | 51,82 | 50,93 | 51,64 | 0,14% | 645,00 |
| 24.03.2025 | 50,29 | 52,36 | 50,25 | 51,57 | 2,79% | 917,00 |
| 21.03.2025 | 50,47 | 50,58 | 48,87 | 50,17 | -0,34% | 219,00 |
| 20.03.2025 | 50,88 | 51,66 | 50,19 | 50,34 | -0,47% | 40,00 |
| 19.03.2025 | 49,28 | 51,50 | 49,24 | 50,58 | 3,01% | 58,00 |
| 18.03.2025 | 51,27 | 51,34 | 48,77 | 49,10 | -4,51% | 334,00 |
| 17.03.2025 | 50,14 | 51,79 | 49,95 | 51,42 | 2,19% | 684,00 |
| 14.03.2025 | 48,30 | 50,47 | 48,23 | 50,32 | 4,58% | 308,00 |
| 13.03.2025 | 47,64 | 49,64 | 47,41 | 48,12 | 0,80% | 282,00 |
| 12.03.2025 | 45,54 | 48,45 | 45,50 | 47,74 | 4,97% | 504,00 |
| 11.03.2025 | 45,12 | 46,17 | 43,58 | 45,48 | 0,63% | 511,00 |
| 10.03.2025 | 48,71 | 49,03 | 44,99 | 45,19 | -7,64% | 808,00 |
| 07.03.2025 | 49,57 | 50,22 | 47,54 | 48,93 | -1,34% | 576,00 |
| 06.03.2025 | 51,91 | 51,94 | 48,98 | 49,60 | -4,66% | 873,00 |
| 05.03.2025 | 52,48 | 52,86 | 49,96 | 52,02 | -0,19% | 539,00 |
| 04.03.2025 | 54,39 | 54,58 | 51,06 | 52,12 | -4,00% | 938,00 |
| 03.03.2025 | 59,28 | 59,76 | 53,98 | 54,29 | -8,36% | 1.650,00 |
| 28.02.2025 | 61,11 | 61,50 | 57,91 | 59,24 | -2,03% | 2.562,00 |
| 27.02.2025 | 80,00 | 81,51 | 60,47 | 60,47 | -16,27% | 1.796,00 |
| 26.02.2025 | 70,65 | 73,51 | 70,49 | 72,22 | 3,13% | 21,00 |
| 25.02.2025 | 72,40 | 72,42 | 69,22 | 70,03 | -3,45% | 325,00 |
| 24.02.2025 | 74,78 | 75,34 | 71,80 | 72,53 | -3,02% | 382,00 |
| 21.02.2025 | 77,49 | 78,74 | 74,27 | 74,79 | -3,32% | 207,00 |
| 20.02.2025 | 79,25 | 80,08 | 76,05 | 77,36 | -2,53% | 135,00 |
| 19.02.2025 | 78,64 | 79,74 | 77,22 | 79,37 | 0,94% | 90,00 |
| 18.02.2025 | 74,37 | 78,78 | 73,84 | 78,63 | 6,27% | 53,00 |
| 17.02.2025 | 74,00 | 74,84 | 73,92 | 73,99 | -0,15% | 366,00 |
| 14.02.2025 | 73,12 | 74,12 | 72,05 | 74,10 | 1,53% | 441,00 |
| 13.02.2025 | 71,57 | 73,26 | 71,07 | 72,98 | 2,06% | 92,00 |
| 12.02.2025 | 70,77 | 71,55 | 68,26 | 71,51 | 0,92% | 442,00 |
| 11.02.2025 | 74,25 | 74,70 | 70,72 | 70,86 | -4,91% | 276,00 |
| 10.02.2025 | 73,49 | 75,58 | 73,04 | 74,52 | 1,71% | - |
| 07.02.2025 | 75,78 | 76,35 | 72,68 | 73,27 | -3,15% | 295,00 |
| 06.02.2025 | 75,96 | 77,29 | 74,96 | 75,65 | 0,00% | 242,00 |
| 05.02.2025 | 73,04 | 76,41 | 72,36 | 75,65 | 2,73% | 313,00 |
| 04.02.2025 | 73,11 | 74,22 | 72,34 | 73,64 | 0,52% | - |
| 03.02.2025 | 73,12 | 74,28 | 71,21 | 73,26 | -0,96% | 1.137,00 |
| 31.01.2025 | 75,72 | 76,85 | 73,45 | 73,97 | -1,44% | 115,00 |
| 30.01.2025 | 73,20 | 75,78 | 72,84 | 75,05 | 3,01% | 197,00 |
| 29.01.2025 | 70,83 | 73,75 | 70,56 | 72,86 | 3,35% | 432,00 |
| 28.01.2025 | 70,39 | 71,31 | 69,40 | 70,50 | 0,87% | 254,00 |
| 27.01.2025 | 74,63 | 75,10 | 68,39 | 69,89 | -8,22% | 2.522,00 |
| 24.01.2025 | 78,76 | 79,07 | 75,54 | 76,15 | -3,86% | 1.156,00 |
| 23.01.2025 | 78,38 | 79,68 | 75,56 | 79,21 | 1,19% | 622,00 |
| 22.01.2025 | 79,91 | 80,54 | 78,26 | 78,28 | -1,30% | 812,00 |
| 21.01.2025 | 78,12 | 81,70 | 78,12 | 79,31 | 1,08% | 1.645,00 |
| 20.01.2025 | 78,57 | 79,20 | 77,75 | 78,46 | -0,10% | 629,00 |
| 17.01.2025 | 76,15 | 78,93 | 76,06 | 78,54 | 3,38% | 488,00 |
| 16.01.2025 | 74,21 | 76,68 | 73,85 | 75,97 | 2,63% | 396,00 |
| 15.01.2025 | 71,88 | 75,18 | 71,66 | 74,02 | 3,37% | 120,00 |
| 14.01.2025 | 73,05 | 74,11 | 70,38 | 71,61 | -1,93% | 274,00 |
| 13.01.2025 | 73,69 | 73,69 | 71,71 | 73,02 | -1,20% | 149,00 |
| 10.01.2025 | 73,69 | 74,50 | 71,97 | 73,91 | 0,12% | 289,00 |
| 09.01.2025 | 73,79 | 74,28 | 73,59 | 73,82 | 0,18% | 20,00 |