77,630€
3,30%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 81,46 | 83,66 | 76,88 | 77,39 | -3,82% | 3.483,00 |
| 26.05.2026 | 77,98 | 82,66 | 77,00 | 80,46 | 4,36% | 13.507,00 |
| 25.05.2026 | 76,26 | 77,50 | 76,01 | 77,10 | 1,80% | 1.951,00 |
| 22.05.2026 | 72,33 | 76,78 | 71,78 | 75,74 | 5,44% | 2.737,00 |
| 21.05.2026 | 72,50 | 73,18 | 70,72 | 71,83 | 1,44% | 6.381,00 |
| 20.05.2026 | 65,92 | 71,80 | 65,92 | 70,81 | 7,24% | 1.692,00 |
| 19.05.2026 | 67,47 | 67,96 | 64,02 | 66,03 | -2,83% | 3.422,00 |
| 18.05.2026 | 69,48 | 70,84 | 67,40 | 67,95 | -3,41% | 1.788,00 |
| 15.05.2026 | 68,50 | 70,84 | 66,66 | 70,35 | 0,70% | 2.668,00 |
| 14.05.2026 | 71,53 | 71,66 | 68,41 | 69,86 | -0,43% | 5.034,00 |
| 13.05.2026 | 67,12 | 71,14 | 67,08 | 70,16 | 8,61% | 9.374,00 |
| 12.05.2026 | 67,85 | 68,46 | 64,04 | 64,60 | -4,44% | 11.821,00 |
| 11.05.2026 | 65,54 | 68,70 | 64,36 | 67,60 | 5,43% | 21.057,00 |
| 08.05.2026 | 63,79 | 65,48 | 62,60 | 64,12 | 1,57% | 9.848,00 |
| 07.05.2026 | 66,02 | 67,94 | 62,48 | 63,13 | -1,08% | 26.062,00 |
| 06.05.2026 | 64,94 | 66,06 | 61,89 | 63,82 | 1,62% | 7.846,00 |
| 05.05.2026 | 61,10 | 63,54 | 60,34 | 62,80 | 2,55% | 1.658,00 |
| 04.05.2026 | 61,27 | 63,24 | 59,43 | 61,24 | 4,52% | 3.312,00 |
| 30.04.2026 | 56,48 | 59,03 | 55,72 | 58,59 | 4,33% | 2.401,00 |
| 29.04.2026 | 54,35 | 56,48 | 54,25 | 56,16 | 4,62% | 300,00 |
| 28.04.2026 | 55,26 | 55,96 | 52,62 | 53,68 | -2,45% | 553,00 |
| 27.04.2026 | 57,07 | 58,14 | 54,80 | 55,03 | -3,49% | 789,00 |
| 24.04.2026 | 53,13 | 57,35 | 52,38 | 57,02 | 10,03% | 265,00 |
| 23.04.2026 | 52,29 | 53,35 | 50,68 | 51,82 | -0,35% | 138,00 |
| 22.04.2026 | 51,12 | 52,41 | 51,12 | 52,00 | 1,64% | 105,00 |
| 21.04.2026 | 50,56 | 51,62 | 49,90 | 51,16 | 3,63% | 333,00 |
| 20.04.2026 | 48,52 | 50,05 | 47,01 | 49,37 | 0,15% | 330,00 |
| 17.04.2026 | 48,63 | 50,04 | 48,05 | 49,30 | 1,42% | 36,00 |
| 16.04.2026 | 48,55 | 49,48 | 48,01 | 48,61 | 0,58% | 267,00 |
| 15.04.2026 | 47,96 | 48,75 | 47,11 | 48,33 | 1,83% | 70,00 |
| 14.04.2026 | 46,22 | 47,70 | 46,12 | 47,46 | 2,69% | 62,00 |
| 13.04.2026 | 44,81 | 46,28 | 44,32 | 46,21 | 2,52% | - |
| 10.04.2026 | 45,56 | 46,74 | 44,98 | 45,08 | -1,21% | 667,00 |
| 09.04.2026 | 45,61 | 46,35 | 45,29 | 45,63 | 0,04% | 23,00 |
| 08.04.2026 | 46,43 | 47,29 | 44,83 | 45,61 | 4,44% | 658,00 |
| 07.04.2026 | 44,39 | 45,10 | 43,29 | 43,67 | -0,76% | 2.197,00 |
| 02.04.2026 | 43,53 | 44,79 | 42,51 | 44,00 | 0,03% | 765,00 |
| 01.04.2026 | 44,72 | 46,23 | 43,96 | 43,99 | -1,26% | 131,00 |
| 31.03.2026 | 42,73 | 44,55 | 42,61 | 44,55 | 5,28% | 170,00 |
| 30.03.2026 | 44,00 | 45,30 | 42,15 | 42,31 | -2,98% | 178,00 |
| 27.03.2026 | 45,87 | 46,30 | 43,43 | 43,61 | -5,33% | 234,00 |
| 26.03.2026 | 46,62 | 46,93 | 45,61 | 46,07 | -1,76% | 2,00 |
| 25.03.2026 | 47,38 | 48,12 | 46,56 | 46,89 | 0,18% | - |
| 24.03.2026 | 47,06 | 47,61 | 46,21 | 46,81 | -0,98% | 30,00 |
| 23.03.2026 | 46,18 | 49,30 | 45,99 | 47,27 | -0,85% | 667,00 |
| 20.03.2026 | 48,19 | 48,51 | 47,34 | 47,68 | -1,19% | 125,00 |
| 19.03.2026 | 46,97 | 48,85 | 45,61 | 48,25 | 3,46% | 1.167,00 |
| 18.03.2026 | 46,40 | 47,70 | 45,44 | 46,64 | 1,79% | 388,00 |
| 17.03.2026 | 45,46 | 46,54 | 45,27 | 45,82 | 0,63% | 4,00 |
| 16.03.2026 | 46,25 | 46,59 | 45,30 | 45,53 | 0,07% | 542,00 |
| 13.03.2026 | 45,49 | 46,46 | 45,19 | 45,50 | -0,10% | 147,00 |
| 12.03.2026 | 46,66 | 46,84 | 45,33 | 45,55 | -3,25% | 91,00 |
| 11.03.2026 | 46,33 | 47,08 | 46,21 | 47,08 | 1,63% | 599,00 |
| 10.03.2026 | 45,77 | 47,68 | 45,31 | 46,32 | 1,07% | 783,00 |
| 09.03.2026 | 44,61 | 45,92 | 43,21 | 45,83 | 0,37% | 101,00 |
| 06.03.2026 | 47,93 | 48,44 | 45,59 | 45,66 | -4,11% | 108,00 |
| 05.03.2026 | 48,98 | 49,21 | 47,13 | 47,62 | -2,67% | 71,00 |
| 04.03.2026 | 49,08 | 50,22 | 48,90 | 48,92 | -1,84% | 585,00 |
| 03.03.2026 | 51,86 | 51,90 | 49,22 | 49,84 | -4,82% | 142,00 |
| 02.03.2026 | 49,64 | 53,16 | 48,29 | 52,36 | 1,87% | 340,00 |
| 27.02.2026 | 53,01 | 55,52 | 47,57 | 51,40 | -14,63% | 1.454,00 |
| 26.02.2026 | 59,29 | 61,10 | 58,82 | 60,21 | 1,02% | 105,00 |
| 25.02.2026 | 60,35 | 61,96 | 58,42 | 59,60 | -1,41% | 121,00 |
| 24.02.2026 | 57,21 | 60,72 | 56,26 | 60,45 | 7,10% | 160,00 |
| 23.02.2026 | 57,01 | 57,66 | 55,94 | 56,44 | -1,81% | 26,00 |
| 20.02.2026 | 56,52 | 58,16 | 55,43 | 57,48 | 3,72% | 131,00 |
| 19.02.2026 | 55,97 | 56,38 | 54,42 | 55,42 | -0,96% | 2,00 |
| 18.02.2026 | 55,66 | 56,41 | 55,20 | 55,96 | 0,70% | - |
| 17.02.2026 | 55,52 | 56,51 | 54,25 | 55,57 | -0,36% | - |
| 16.02.2026 | 55,87 | 56,70 | 55,30 | 55,77 | -0,38% | 13,00 |
| 13.02.2026 | 55,47 | 56,58 | 54,12 | 55,98 | 2,17% | 223,00 |
| 12.02.2026 | 56,49 | 56,92 | 53,74 | 54,79 | -2,47% | 10,00 |
| 11.02.2026 | 55,72 | 57,23 | 54,89 | 56,18 | 1,12% | - |
| 10.02.2026 | 54,73 | 57,41 | 54,47 | 55,56 | 1,63% | 61,00 |
| 09.02.2026 | 53,95 | 54,78 | 52,02 | 54,67 | 1,81% | 87,00 |