78,650€
3,53%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2025 | 72,16 | 74,32 | 71,40 | 73,69 | 2,78% | 441,00 |
07.01.2025 | 75,13 | 77,05 | 70,66 | 71,70 | -4,70% | 786,00 |
06.01.2025 | 75,76 | 78,03 | 74,74 | 75,24 | -0,23% | 945,00 |
03.01.2025 | 72,36 | 76,60 | 71,78 | 75,41 | 4,36% | 421,00 |
02.01.2025 | 70,47 | 73,90 | 70,27 | 72,26 | 3,72% | 403,00 |
30.12.2024 | 69,88 | 70,76 | 69,51 | 69,67 | -1,11% | 111,00 |
27.12.2024 | 72,70 | 72,95 | 69,33 | 70,45 | 0,20% | 1.887,00 |
23.12.2024 | 68,44 | 70,42 | 68,30 | 70,31 | 3,37% | 293,00 |
20.12.2024 | 65,93 | 68,53 | 64,36 | 68,02 | 2,64% | 394,00 |
19.12.2024 | 67,13 | 68,10 | 65,64 | 66,27 | -1,53% | 474,00 |
18.12.2024 | 70,33 | 72,20 | 66,12 | 67,30 | -4,42% | 206,00 |
17.12.2024 | 72,52 | 73,06 | 69,51 | 70,41 | -2,90% | 448,00 |
16.12.2024 | 69,46 | 73,55 | 68,58 | 72,51 | 4,90% | 855,00 |
13.12.2024 | 70,15 | 71,67 | 67,71 | 69,12 | -1,12% | 199,00 |
12.12.2024 | 68,70 | 70,34 | 67,92 | 69,90 | 1,35% | 98,00 |
11.12.2024 | 68,74 | 70,59 | 68,03 | 68,97 | 0,66% | 103,00 |
10.12.2024 | 70,65 | 71,63 | 67,65 | 68,52 | -3,23% | 201,00 |
09.12.2024 | 67,97 | 72,78 | 67,14 | 70,81 | 4,13% | 248,00 |
06.12.2024 | 65,54 | 68,07 | 65,00 | 68,00 | 3,85% | 399,00 |
05.12.2024 | 67,47 | 68,75 | 65,13 | 65,48 | -3,04% | 874,00 |
04.12.2024 | 68,49 | 69,80 | 67,19 | 67,53 | -1,27% | 1.280,00 |
03.12.2024 | 66,93 | 69,73 | 65,68 | 68,40 | 2,10% | 534,00 |
02.12.2024 | 67,93 | 68,66 | 65,94 | 66,99 | -1,03% | 1.414,00 |
29.11.2024 | 70,31 | 71,16 | 67,28 | 67,69 | -3,85% | 943,00 |
28.11.2024 | 68,86 | 70,40 | 68,82 | 70,40 | 2,52% | 755,00 |
27.11.2024 | 79,21 | 81,98 | 67,35 | 68,67 | 5,61% | 2.285,00 |
26.11.2024 | 64,37 | 66,31 | 63,81 | 65,02 | 1,36% | 175,00 |
25.11.2024 | 60,99 | 64,88 | 60,87 | 64,15 | 4,99% | 206,00 |
22.11.2024 | 58,50 | 61,29 | 58,22 | 61,10 | 4,43% | 246,00 |
21.11.2024 | 55,82 | 58,88 | 55,48 | 58,51 | 4,52% | - |
20.11.2024 | 55,92 | 56,24 | 54,83 | 55,98 | 0,50% | - |
19.11.2024 | 54,33 | 55,82 | 53,60 | 55,70 | 2,84% | - |
18.11.2024 | 54,41 | 55,93 | 53,46 | 54,16 | 0,00% | 75,00 |
15.11.2024 | 55,06 | 55,20 | 53,49 | 54,16 | -2,54% | 1,00 |
14.11.2024 | 55,07 | 56,17 | 54,76 | 55,57 | 0,85% | - |
13.11.2024 | 56,10 | 56,87 | 54,88 | 55,10 | -2,01% | 200,00 |
12.11.2024 | 57,98 | 58,50 | 55,88 | 56,23 | -2,75% | 28,00 |
11.11.2024 | 57,69 | 58,20 | 56,35 | 57,82 | 0,49% | 401,00 |
08.11.2024 | 57,05 | 58,06 | 56,45 | 57,54 | 0,84% | 2,00 |
07.11.2024 | 56,28 | 57,40 | 56,04 | 57,06 | 1,48% | 151,00 |
06.11.2024 | 53,70 | 56,64 | 53,28 | 56,23 | 8,24% | 494,00 |
05.11.2024 | 52,56 | 52,86 | 51,56 | 51,95 | -1,01% | 51,00 |
04.11.2024 | 52,91 | 53,51 | 52,14 | 52,48 | -1,74% | 779,00 |
01.11.2024 | 51,76 | 53,80 | 51,71 | 53,41 | 2,99% | 187,00 |
31.10.2024 | 54,18 | 54,60 | 51,76 | 51,86 | -5,02% | 46,00 |
30.10.2024 | 56,87 | 56,93 | 54,39 | 54,60 | -3,87% | 551,00 |
29.10.2024 | 54,96 | 57,02 | 54,18 | 56,80 | 3,44% | 109,00 |
28.10.2024 | 53,81 | 55,42 | 53,21 | 54,91 | 2,65% | 170,00 |
25.10.2024 | 52,98 | 54,41 | 52,86 | 53,49 | 1,17% | 70,00 |
24.10.2024 | 53,92 | 54,27 | 52,26 | 52,87 | -1,53% | 175,00 |
23.10.2024 | 52,99 | 54,65 | 52,91 | 53,69 | 1,07% | 13,00 |
22.10.2024 | 52,78 | 53,47 | 52,41 | 53,12 | 0,40% | - |
21.10.2024 | 53,51 | 53,63 | 51,59 | 52,91 | -1,29% | 22,00 |
18.10.2024 | 53,14 | 54,32 | 52,90 | 53,60 | 0,96% | - |
17.10.2024 | 52,76 | 54,44 | 52,73 | 53,09 | 0,70% | 283,00 |
16.10.2024 | 53,18 | 53,86 | 52,31 | 52,72 | -0,79% | 583,00 |
15.10.2024 | 55,15 | 55,80 | 52,96 | 53,14 | -3,63% | 41,00 |
14.10.2024 | 54,20 | 55,84 | 54,20 | 55,14 | 1,03% | 36,00 |
11.10.2024 | 53,77 | 55,09 | 53,13 | 54,58 | 1,53% | 25,00 |
10.10.2024 | 53,76 | 54,41 | 52,56 | 53,76 | -0,22% | 121,00 |
09.10.2024 | 51,63 | 53,88 | 51,58 | 53,88 | 3,96% | 131,00 |
08.10.2024 | 50,77 | 51,99 | 50,30 | 51,83 | 2,01% | - |
07.10.2024 | 51,17 | 51,49 | 50,13 | 50,81 | -0,80% | 181,00 |
04.10.2024 | 51,95 | 53,37 | 51,01 | 51,22 | -1,12% | 240,00 |
03.10.2024 | 51,03 | 52,59 | 50,67 | 51,80 | 1,17% | - |
02.10.2024 | 48,88 | 51,67 | 48,48 | 51,20 | 4,77% | 25,00 |
01.10.2024 | 50,90 | 50,99 | 48,44 | 48,87 | -3,48% | 15,00 |
30.09.2024 | 50,42 | 50,85 | 49,69 | 50,63 | 0,02% | 167,00 |
27.09.2024 | 51,09 | 51,81 | 50,18 | 50,62 | -0,90% | 85,00 |
26.09.2024 | 48,92 | 51,39 | 48,68 | 51,08 | 5,48% | 134,00 |
25.09.2024 | 48,30 | 49,51 | 47,98 | 48,43 | -0,39% | 15,00 |
24.09.2024 | 48,76 | 49,93 | 48,31 | 48,62 | -0,07% | 100,00 |
23.09.2024 | 48,91 | 49,35 | 48,47 | 48,65 | -0,30% | 20,00 |
20.09.2024 | 49,86 | 50,16 | 48,08 | 48,80 | -2,40% | - |
19.09.2024 | 49,16 | 50,28 | 49,07 | 50,00 | 3,06% | 91,00 |
18.09.2024 | 48,88 | 50,03 | 48,04 | 48,51 | -0,65% | 116,00 |
17.09.2024 | 47,99 | 49,86 | 47,96 | 48,83 | 1,80% | 23,00 |
16.09.2024 | 48,53 | 48,53 | 46,68 | 47,96 | -0,63% | 104,00 |
13.09.2024 | 47,64 | 49,41 | 47,51 | 48,27 | 1,27% | 3,00 |
12.09.2024 | 47,72 | 47,94 | 46,41 | 47,66 | 0,21% | 30,00 |
11.09.2024 | 45,76 | 47,59 | 44,92 | 47,56 | 3,09% | 25,00 |
10.09.2024 | 46,55 | 47,06 | 45,92 | 46,14 | -1,29% | - |
09.09.2024 | 47,25 | 48,39 | 46,46 | 46,74 | -0,37% | 35,00 |
06.09.2024 | 48,42 | 48,54 | 46,74 | 46,92 | -3,61% | 2.035,00 |
05.09.2024 | 49,65 | 50,13 | 48,46 | 48,67 | -2,23% | 19,00 |
04.09.2024 | 49,83 | 51,27 | 49,24 | 49,78 | -1,17% | 219,00 |
03.09.2024 | 53,75 | 54,05 | 50,08 | 50,37 | -6,79% | 1,00 |
02.09.2024 | 53,80 | 54,10 | 53,62 | 54,04 | -0,07% | 15,00 |
30.08.2024 | 53,74 | 54,74 | 53,19 | 54,08 | 1,03% | 30,00 |
29.08.2024 | 51,71 | 54,00 | 51,12 | 53,53 | 2,02% | 781,00 |
28.08.2024 | 55,95 | 58,96 | 51,39 | 52,47 | 11,29% | 687,00 |
27.08.2024 | 45,86 | 47,68 | 45,41 | 47,15 | 3,08% | 144,00 |
26.08.2024 | 44,60 | 46,33 | 44,32 | 45,74 | 2,80% | 33,00 |