71,020€
0,41%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 69,87 | 69,90 | 69,79 | 69,88 | -1,20% | - |
| 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 |
| 05.09.2025 | 69,85 | 71,01 | 69,34 | 70,62 | 1,38% | 15,00 |
| 04.09.2025 | 68,12 | 69,76 | 67,36 | 69,66 | 2,29% | 175,00 |
| 03.09.2025 | 68,92 | 69,35 | 67,17 | 68,10 | -1,02% | 62,00 |
| 02.09.2025 | 70,24 | 70,62 | 64,87 | 68,80 | -2,16% | 1.091,00 |
| 01.09.2025 | 69,65 | 70,66 | 69,42 | 70,32 | -0,21% | 448,00 |
| 29.08.2025 | 71,75 | 79,12 | 68,90 | 70,47 | 16,65% | 1.191,00 |
| 28.08.2025 | 61,60 | 63,14 | 60,33 | 60,41 | -2,34% | 1.371,00 |
| 27.08.2025 | 60,75 | 62,48 | 60,39 | 61,86 | 2,13% | 325,00 |
| 26.08.2025 | 60,63 | 61,74 | 60,19 | 60,57 | -0,44% | 70,00 |
| 25.08.2025 | 61,45 | 61,67 | 59,99 | 60,84 | -0,91% | 801,00 |
| 22.08.2025 | 56,92 | 61,56 | 56,22 | 61,40 | 7,72% | 339,00 |
| 21.08.2025 | 56,36 | 57,22 | 55,55 | 57,00 | 1,28% | - |
| 20.08.2025 | 56,64 | 56,76 | 54,35 | 56,28 | -0,97% | 178,00 |
| 19.08.2025 | 59,04 | 59,06 | 56,52 | 56,83 | -3,82% | 21,00 |
| 18.08.2025 | 57,47 | 59,27 | 56,89 | 59,09 | 3,12% | 109,00 |
| 15.08.2025 | 58,84 | 58,86 | 56,46 | 57,30 | -2,72% | 140,00 |
| 14.08.2025 | 59,06 | 59,33 | 57,28 | 58,90 | -0,46% | - |
| 13.08.2025 | 59,24 | 59,94 | 58,51 | 59,17 | 0,02% | 336,00 |
| 12.08.2025 | 55,37 | 59,17 | 55,04 | 59,16 | 6,59% | 16,00 |
| 11.08.2025 | 55,36 | 56,43 | 55,30 | 55,50 | 0,13% | - |
| 08.08.2025 | 54,05 | 55,45 | 53,55 | 55,43 | 2,84% | - |
| 07.08.2025 | 53,67 | 54,79 | 53,17 | 53,90 | 0,45% | 201,00 |
| 06.08.2025 | 54,90 | 54,97 | 52,88 | 53,66 | -2,01% | 30,00 |
| 05.08.2025 | 55,61 | 56,21 | 54,12 | 54,76 | -0,99% | 27,00 |
| 04.08.2025 | 55,32 | 56,51 | 54,96 | 55,31 | 0,38% | 315,00 |
| 01.08.2025 | 57,57 | 57,68 | 53,45 | 55,10 | -4,72% | 263,00 |
| 31.07.2025 | 59,92 | 60,45 | 57,03 | 57,83 | -2,26% | 606,00 |
| 30.07.2025 | 59,74 | 60,97 | 58,46 | 59,17 | -0,45% | 1.850,00 |
| 29.07.2025 | 60,54 | 62,25 | 59,33 | 59,44 | -1,49% | 352,00 |
| 28.07.2025 | 57,72 | 60,41 | 57,60 | 60,34 | 5,16% | 595,00 |
| 25.07.2025 | 57,92 | 57,97 | 56,82 | 57,38 | -0,38% | 952,00 |
| 24.07.2025 | 57,89 | 58,16 | 56,73 | 57,60 | -0,29% | - |
| 23.07.2025 | 58,13 | 58,33 | 56,64 | 57,77 | -0,35% | - |
| 22.07.2025 | 59,60 | 60,14 | 57,77 | 57,97 | -2,85% | 452,00 |
| 21.07.2025 | 59,76 | 60,55 | 59,38 | 59,67 | -0,08% | 134,00 |
| 18.07.2025 | 60,79 | 60,89 | 59,67 | 59,72 | -1,68% | - |
| 17.07.2025 | 58,00 | 61,47 | 58,00 | 60,74 | 4,35% | 641,00 |
| 16.07.2025 | 57,17 | 58,73 | 56,64 | 58,21 | 1,36% | 27,00 |
| 15.07.2025 | 56,98 | 58,66 | 56,66 | 57,43 | 1,11% | 141,00 |
| 14.07.2025 | 56,97 | 57,76 | 54,30 | 56,80 | -0,75% | 168,00 |
| 11.07.2025 | 58,06 | 58,26 | 56,66 | 57,23 | -0,85% | - |
| 10.07.2025 | 57,79 | 58,70 | 57,26 | 57,72 | -0,52% | 9,00 |
| 09.07.2025 | 56,97 | 58,25 | 56,84 | 58,02 | 1,77% | 20,00 |
| 08.07.2025 | 56,00 | 57,99 | 55,88 | 57,01 | 1,95% | - |
| 07.07.2025 | 56,62 | 57,35 | 55,51 | 55,92 | -0,96% | 352,00 |
| 04.07.2025 | 56,70 | 56,70 | 56,40 | 56,46 | -0,93% | 20,00 |
| 03.07.2025 | 56,16 | 58,00 | 55,74 | 56,99 | 1,66% | 75,00 |
| 02.07.2025 | 54,82 | 56,10 | 54,26 | 56,06 | 2,58% | 301,00 |
| 01.07.2025 | 55,84 | 56,18 | 53,51 | 54,65 | -2,64% | 206,00 |
| 30.06.2025 | 57,50 | 58,61 | 55,39 | 56,13 | -2,13% | 590,00 |
| 27.06.2025 | 59,38 | 60,57 | 56,11 | 57,35 | -3,16% | 958,00 |
| 26.06.2025 | 55,82 | 59,32 | 55,39 | 59,22 | 6,28% | 1.205,00 |
| 25.06.2025 | 53,40 | 56,01 | 53,40 | 55,72 | 4,09% | 1.710,00 |
| 24.06.2025 | 45,25 | 53,60 | 44,98 | 53,53 | 20,22% | 1.289,00 |
| 23.06.2025 | 44,81 | 45,27 | 43,72 | 44,53 | -0,76% | 184,00 |
| 20.06.2025 | 45,75 | 46,49 | 44,71 | 44,87 | -1,28% | - |
| 19.06.2025 | 45,90 | 45,93 | 45,37 | 45,45 | -1,38% | - |
| 18.06.2025 | 45,62 | 46,14 | 45,34 | 46,08 | 0,99% | 28,00 |
| 17.06.2025 | 45,15 | 45,80 | 44,71 | 45,63 | 0,71% | 666,00 |
| 16.06.2025 | 44,02 | 45,60 | 43,97 | 45,31 | 3,18% | 212,00 |
| 13.06.2025 | 45,15 | 45,64 | 43,84 | 43,92 | -4,32% | 1.016,00 |
| 12.06.2025 | 46,78 | 46,91 | 45,86 | 45,90 | -2,51% | 75,00 |
| 11.06.2025 | 47,90 | 48,65 | 46,77 | 47,08 | -1,98% | 54,00 |
| 10.06.2025 | 47,58 | 48,55 | 47,28 | 48,03 | 1,04% | 1,00 |
| 09.06.2025 | 46,81 | 48,54 | 46,61 | 47,54 | 1,11% | 1.049,00 |
| 06.06.2025 | 45,35 | 47,44 | 45,33 | 47,02 | 3,96% | 97,00 |
| 05.06.2025 | 46,85 | 47,33 | 45,00 | 45,23 | -3,62% | 514,00 |
| 04.06.2025 | 47,40 | 48,52 | 46,00 | 46,93 | -1,00% | 4,00 |
| 03.06.2025 | 46,43 | 48,14 | 46,15 | 47,40 | 2,09% | 439,00 |
| 02.06.2025 | 45,96 | 46,65 | 45,01 | 46,43 | 0,28% | 430,00 |
| 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 |