51,940€
-1,03%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 43,59 | 45,34 | 43,34 | 44,49 | 2,56% | 22,00 |
| 22.08.2024 | 44,69 | 45,13 | 43,23 | 43,38 | -2,74% | 22,00 |
| 21.08.2024 | 43,34 | 44,83 | 43,26 | 44,60 | 2,90% | 15,00 |
| 20.08.2024 | 44,23 | 44,56 | 43,12 | 43,35 | -1,61% | 28,00 |
| 19.08.2024 | 43,03 | 44,14 | 42,39 | 44,06 | 2,26% | 66,00 |
| 16.08.2024 | 43,43 | 43,86 | 42,37 | 43,08 | -0,54% | 722,00 |
| 15.08.2024 | 41,19 | 43,92 | 41,02 | 43,32 | 5,40% | 79,00 |
| 14.08.2024 | 42,04 | 42,40 | 40,38 | 41,10 | -2,10% | 150,00 |
| 13.08.2024 | 39,78 | 42,28 | 39,73 | 41,98 | 5,97% | - |
| 12.08.2024 | 39,88 | 40,14 | 39,09 | 39,61 | -0,58% | 53,00 |
| 09.08.2024 | 39,50 | 40,04 | 38,49 | 39,84 | 1,23% | 401,00 |
| 08.08.2024 | 36,31 | 39,37 | 36,23 | 39,36 | 8,13% | 387,00 |
| 07.08.2024 | 38,96 | 39,80 | 36,39 | 36,40 | -5,47% | 1.557,00 |
| 06.08.2024 | 38,86 | 39,58 | 37,38 | 38,50 | 1,54% | 610,00 |
| 05.08.2024 | 38,11 | 39,19 | 36,48 | 37,92 | -5,33% | 1.019,00 |
| 02.08.2024 | 43,64 | 43,68 | 39,12 | 40,05 | -9,59% | 265,00 |
| 01.08.2024 | 49,65 | 49,92 | 44,06 | 44,30 | -8,98% | 132,00 |
| 31.07.2024 | 47,74 | 49,85 | 47,44 | 48,67 | 3,18% | 241,00 |
| 30.07.2024 | 48,77 | 49,34 | 46,50 | 47,17 | -3,24% | - |
| 29.07.2024 | 49,20 | 50,00 | 48,67 | 48,75 | -0,06% | 250,00 |
| 26.07.2024 | 48,73 | 50,14 | 48,42 | 48,78 | 0,53% | 809,00 |
| 25.07.2024 | 50,46 | 50,76 | 48,35 | 48,53 | -3,61% | 65,00 |
| 24.07.2024 | 52,86 | 52,88 | 50,32 | 50,34 | -5,46% | 1.431,00 |
| 23.07.2024 | 53,24 | 54,05 | 52,79 | 53,25 | -0,36% | 20,00 |
| 22.07.2024 | 52,31 | 53,95 | 52,22 | 53,44 | 2,73% | 34,00 |
| 19.07.2024 | 52,98 | 53,06 | 50,46 | 52,02 | -1,46% | 10,00 |
| 18.07.2024 | 54,95 | 55,62 | 52,10 | 52,79 | -3,70% | 672,00 |
| 17.07.2024 | 59,62 | 59,62 | 54,69 | 54,82 | -8,48% | 534,00 |
| 16.07.2024 | 59,18 | 60,39 | 58,60 | 59,90 | 1,73% | 169,00 |
| 15.07.2024 | 57,40 | 59,05 | 57,04 | 58,88 | 3,08% | 292,00 |
| 12.07.2024 | 56,48 | 57,67 | 56,19 | 57,12 | 1,06% | 1.002,00 |
| 11.07.2024 | 55,68 | 57,37 | 55,52 | 56,52 | 1,18% | 220,00 |
| 10.07.2024 | 55,09 | 56,05 | 54,64 | 55,86 | 1,42% | 141,00 |
| 09.07.2024 | 56,69 | 57,24 | 54,84 | 55,08 | -2,63% | 134,00 |
| 08.07.2024 | 53,53 | 57,10 | 53,52 | 56,57 | 5,52% | 61,00 |
| 05.07.2024 | 52,61 | 53,92 | 52,37 | 53,61 | 2,04% | 70,00 |
| 04.07.2024 | 52,74 | 52,74 | 52,40 | 52,54 | -0,47% | 20,00 |
| 03.07.2024 | 52,23 | 53,17 | 51,89 | 52,79 | 1,19% | 20,00 |
| 02.07.2024 | 49,88 | 52,17 | 49,48 | 52,17 | 4,50% | 137,00 |
| 01.07.2024 | 50,36 | 50,56 | 49,14 | 49,93 | -0,92% | 32,00 |
| 28.06.2024 | 50,06 | 51,24 | 49,45 | 50,39 | 1,01% | 57,00 |
| 27.06.2024 | 49,65 | 50,00 | 48,71 | 49,89 | 0,09% | 16,00 |
| 26.06.2024 | 49,46 | 50,27 | 49,02 | 49,84 | 1,11% | 38,00 |
| 25.06.2024 | 50,83 | 51,11 | 48,80 | 49,30 | -2,92% | 1.676,00 |
| 24.06.2024 | 51,76 | 52,84 | 50,70 | 50,78 | -1,87% | 13,00 |
| 21.06.2024 | 52,42 | 53,52 | 51,57 | 51,75 | -0,92% | 115,00 |
| 20.06.2024 | 51,70 | 53,30 | 51,04 | 52,23 | 1,56% | 404,00 |
| 19.06.2024 | 51,43 | 51,51 | 51,14 | 51,43 | 0,14% | 11,00 |