64,020€
0,25%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |