59,020€
-0,12%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 59,04 | 59,06 | 58,64 | 59,04 | -0,08% | 1,00 |
| 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 |
| 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 |