55,080€
-3,35%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 57,32 | 57,66 | 54,45 | 55,06 | -3,39% | 267,00 |
| 13.10.2026 | 57,78 | 57,98 | 55,83 | 56,99 | -1,76% | 179,00 |
| 12.10.2026 | 60,25 | 60,70 | 57,16 | 58,01 | -3,59% | 933,00 |
| 09.10.2026 | 56,17 | 60,55 | 55,87 | 60,17 | 7,22% | 908,00 |
| 08.10.2026 | 58,31 | 58,31 | 54,41 | 56,12 | -3,72% | 979,00 |
| 07.10.2026 | 60,46 | 60,98 | 57,97 | 58,29 | -4,03% | 194,00 |
| 06.10.2026 | 60,88 | 61,65 | 60,33 | 60,74 | 0,66% | 25,00 |
| 05.10.2026 | 61,11 | 61,93 | 60,07 | 60,34 | -1,66% | 571,00 |
| 02.10.2026 | 62,63 | 64,03 | 60,74 | 61,36 | -1,67% | 880,00 |
| 01.10.2026 | 62,33 | 63,12 | 60,86 | 62,40 | 1,46% | 1.107,00 |
| 30.09.2026 | 60,54 | 62,32 | 59,78 | 61,50 | 1,55% | 706,00 |
| 29.09.2026 | 60,33 | 61,29 | 59,90 | 60,56 | 0,28% | 111,00 |
| 28.09.2026 | 63,55 | 63,82 | 59,96 | 60,39 | -5,51% | 949,00 |
| 25.09.2026 | 61,55 | 65,66 | 61,33 | 63,91 | 3,51% | 687,00 |
| 24.09.2026 | 59,20 | 62,28 | 57,10 | 61,74 | 3,07% | 559,00 |
| 23.09.2026 | 58,71 | 61,72 | 55,97 | 59,90 | 1,65% | 635,00 |
| 22.09.2026 | 60,12 | 60,50 | 58,88 | 58,93 | -2,03% | 312,00 |
| 21.09.2026 | 57,84 | 60,45 | 57,84 | 60,15 | 5,45% | 193,00 |
| 18.09.2026 | 58,39 | 59,32 | 56,80 | 57,04 | -2,31% | 385,00 |
| 17.09.2026 | 55,22 | 60,07 | 55,16 | 58,39 | 6,86% | 3.363,00 |
| 16.09.2026 | 56,28 | 57,03 | 54,00 | 54,64 | -2,81% | 285,00 |
| 15.09.2026 | 55,42 | 58,39 | 55,07 | 56,22 | 0,43% | 641,00 |
| 14.09.2026 | 57,40 | 57,40 | 54,85 | 55,98 | -3,48% | 910,00 |
| 11.09.2026 | 58,55 | 59,94 | 57,37 | 58,00 | -0,84% | 138,00 |
| 10.09.2026 | 59,01 | 59,56 | 55,75 | 58,49 | -1,70% | 856,00 |
| 09.09.2026 | 54,92 | 60,99 | 53,88 | 59,50 | 9,25% | 4.068,00 |
| 08.09.2026 | 54,49 | 57,31 | 53,13 | 54,46 | 0,48% | 533,00 |
| 07.09.2026 | 54,88 | 54,90 | 53,96 | 54,20 | -0,66% | 280,00 |
| 04.09.2026 | 53,85 | 56,17 | 50,32 | 54,56 | 0,15% | 4.064,00 |
| 03.09.2026 | 58,07 | 58,70 | 54,21 | 54,48 | -5,53% | 2.748,00 |
| 02.09.2026 | 58,49 | 58,96 | 57,06 | 57,67 | -1,77% | 428,00 |
| 01.09.2026 | 59,82 | 60,02 | 57,56 | 58,71 | -1,72% | 316,00 |
| 31.08.2026 | 61,86 | 62,25 | 59,46 | 59,74 | -2,10% | 1.180,00 |
| 28.08.2026 | 61,23 | 61,80 | 58,80 | 61,02 | -0,16% | 879,00 |
| 27.08.2026 | 61,64 | 62,23 | 60,28 | 61,12 | 2,07% | 393,00 |
| 26.08.2026 | 60,68 | 61,53 | 59,35 | 59,88 | -0,94% | 357,00 |
| 25.08.2026 | 60,49 | 62,10 | 59,58 | 60,45 | 0,62% | 744,00 |
| 24.08.2026 | 62,42 | 62,93 | 59,64 | 60,08 | -5,06% | 567,00 |
| 21.08.2026 | 62,04 | 63,98 | 61,18 | 63,28 | 0,91% | 884,00 |
| 20.08.2026 | 63,60 | 64,32 | 61,90 | 62,71 | -1,85% | 125,00 |
| 19.08.2026 | 64,43 | 65,37 | 61,52 | 63,89 | -1,47% | 282,00 |
| 18.08.2026 | 67,54 | 67,56 | 64,43 | 64,84 | -4,98% | 828,00 |
| 17.08.2026 | 71,31 | 72,58 | 67,34 | 68,24 | -3,97% | 780,00 |
| 14.08.2026 | 71,01 | 71,59 | 69,52 | 71,06 | 0,01% | 702,00 |
| 13.08.2026 | 72,53 | 73,02 | 70,77 | 71,05 | -2,08% | 626,00 |
| 12.08.2026 | 71,95 | 73,70 | 71,20 | 72,56 | 1,11% | 254,00 |
| 11.08.2026 | 71,51 | 73,74 | 70,96 | 71,76 | 0,96% | 1.767,00 |
| 10.08.2026 | 75,23 | 76,62 | 71,00 | 71,08 | -5,04% | 2.592,00 |
| 07.08.2026 | 72,64 | 76,87 | 72,32 | 74,85 | 2,66% | 3.391,00 |
| 06.08.2026 | 70,82 | 74,59 | 69,60 | 72,91 | 2,34% | 745,00 |
| 05.08.2026 | 72,11 | 72,11 | 68,66 | 71,24 | -0,79% | 1.049,00 |
| 04.08.2026 | 72,53 | 75,18 | 71,16 | 71,81 | 0,21% | 1.820,00 |
| 03.08.2026 | 74,52 | 75,64 | 71,16 | 71,66 | -3,81% | 6.084,00 |
| 31.07.2026 | 65,57 | 79,23 | 64,57 | 74,50 | 15,24% | 3.026,00 |
| 30.07.2026 | 60,49 | 64,85 | 60,04 | 64,65 | 3,26% | 1.168,00 |
| 29.07.2026 | 59,00 | 65,97 | 57,58 | 62,61 | 3,44% | 7.696,00 |
| 28.07.2026 | 59,08 | 61,32 | 56,52 | 60,53 | 2,23% | 3.931,00 |
| 27.07.2026 | 60,93 | 61,99 | 55,50 | 59,21 | 0,19% | 1.496,00 |
| 24.07.2026 | 61,72 | 62,12 | 58,58 | 59,10 | -3,29% | 443,00 |
| 23.07.2026 | 59,94 | 61,20 | 58,20 | 61,11 | 0,69% | 403,00 |
| 22.07.2026 | 61,21 | 63,19 | 59,10 | 60,69 | -0,95% | 338,00 |
| 21.07.2026 | 59,28 | 61,82 | 59,02 | 61,27 | 10,42% | 1.929,00 |
| 20.07.2026 | 54,45 | 57,47 | 54,43 | 55,49 | 1,74% | 857,00 |
| 17.07.2026 | 52,00 | 56,16 | 51,95 | 54,54 | -0,27% | 2.233,00 |
| 16.07.2026 | 60,51 | 60,76 | 54,13 | 54,69 | -9,23% | 3.995,00 |
| 15.07.2026 | 64,21 | 65,64 | 57,45 | 60,25 | -5,46% | 1.779,00 |
| 14.07.2026 | 63,50 | 66,00 | 61,65 | 63,73 | 0,46% | 1.998,00 |
| 13.07.2026 | 65,90 | 66,81 | 62,97 | 63,44 | -6,53% | 1.074,00 |
| 10.07.2026 | 68,69 | 69,32 | 66,41 | 67,87 | -1,25% | 1.042,00 |
| 09.07.2026 | 65,74 | 70,22 | 65,20 | 68,73 | 4,52% | 2.090,00 |
| 08.07.2026 | 62,66 | 67,05 | 60,12 | 65,76 | 5,74% | 5.262,00 |
| 07.07.2026 | 69,50 | 70,10 | 61,92 | 62,19 | -14,08% | 5.333,00 |
| 06.07.2026 | 70,87 | 77,44 | 70,28 | 72,38 | 0,93% | 3.134,00 |
| 03.07.2026 | 69,57 | 72,38 | 69,02 | 71,71 | 5,91% | 3.449,00 |
| 02.07.2026 | 77,54 | 79,36 | 67,71 | 67,71 | -12,98% | 13.346,00 |
| 01.07.2026 | 75,30 | 82,52 | 72,26 | 77,81 | 3,54% | 22.062,00 |
| 30.06.2026 | 59,01 | 77,42 | 58,63 | 75,15 | 27,94% | 7.801,00 |
| 29.06.2026 | 55,02 | 58,97 | 53,01 | 58,74 | 7,88% | 1.443,00 |
| 26.06.2026 | 54,20 | 55,95 | 53,74 | 54,45 | -3,42% | 996,00 |
| 25.06.2026 | 57,29 | 57,70 | 53,84 | 56,38 | 1,60% | 603,00 |
| 24.06.2026 | 58,30 | 58,96 | 54,40 | 55,49 | -4,06% | 2.084,00 |
| 23.06.2026 | 59,78 | 60,31 | 57,45 | 57,84 | -5,89% | 2.544,00 |
| 22.06.2026 | 61,02 | 62,60 | 60,60 | 61,46 | 0,80% | 1.283,00 |
| 19.06.2026 | 60,70 | 61,50 | 60,42 | 60,97 | 0,07% | 255,00 |
| 18.06.2026 | 57,91 | 61,14 | 57,68 | 60,93 | 5,02% | 1.359,00 |
| 17.06.2026 | 58,25 | 59,65 | 56,99 | 58,02 | -0,79% | 655,00 |
| 16.06.2026 | 60,47 | 61,32 | 58,16 | 58,48 | -3,51% | 257,00 |
| 15.06.2026 | 60,04 | 62,36 | 59,97 | 60,61 | 3,70% | 2.287,00 |
| 12.06.2026 | 57,53 | 59,04 | 55,82 | 58,45 | 4,26% | 1.229,00 |
| 11.06.2026 | 54,58 | 56,36 | 54,18 | 56,06 | 3,64% | 1.452,00 |
| 10.06.2026 | 55,69 | 58,02 | 53,80 | 54,09 | -3,24% | 1.563,00 |
| 09.06.2026 | 60,17 | 62,39 | 53,60 | 55,90 | -6,96% | 5.030,00 |
| 08.06.2026 | 54,93 | 60,16 | 54,92 | 60,08 | 8,57% | 5.495,00 |
| 05.06.2026 | 61,20 | 61,44 | 54,85 | 55,34 | -11,78% | 4.807,00 |
| 04.06.2026 | 62,89 | 63,30 | 59,02 | 62,73 | -1,27% | 4.677,00 |
| 03.06.2026 | 67,91 | 69,28 | 62,22 | 63,54 | -4,92% | 3.657,00 |
| 02.06.2026 | 64,38 | 70,01 | 64,12 | 66,83 | 3,40% | 2.343,00 |
| 01.06.2026 | 63,74 | 66,99 | 62,45 | 64,63 | 4,53% | 8.694,00 |
| 29.05.2026 | 79,00 | 80,00 | 60,95 | 61,83 | -22,66% | 14.799,00 |
| 28.05.2026 | 77,72 | 81,04 | 75,75 | 79,95 | 3,31% | 4.413,00 |