58,620€
3,86%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 50,10 | 53,70 | 49,83 | 53,70 | 6,55% | 1.124,00 |
| 05.02.2026 | 51,68 | 51,96 | 49,73 | 50,40 | -3,19% | 321,00 |
| 04.02.2026 | 50,97 | 52,67 | 50,21 | 52,06 | 2,18% | 261,00 |
| 03.02.2026 | 53,73 | 54,46 | 50,05 | 50,95 | -5,79% | 237,00 |
| 02.02.2026 | 53,15 | 55,45 | 53,08 | 54,08 | -0,06% | 640,00 |
| 30.01.2026 | 54,79 | 54,89 | 53,07 | 54,11 | -1,65% | 110,00 |
| 29.01.2026 | 55,85 | 56,42 | 53,55 | 55,02 | -2,81% | - |
| 28.01.2026 | 55,80 | 57,56 | 55,68 | 56,61 | 1,63% | 831,00 |
| 27.01.2026 | 56,79 | 57,20 | 55,35 | 55,70 | -1,15% | 60,00 |
| 26.01.2026 | 56,54 | 57,75 | 56,06 | 56,35 | -0,95% | 432,00 |
| 23.01.2026 | 58,90 | 59,12 | 56,84 | 56,89 | -3,22% | 26,00 |
| 22.01.2026 | 58,84 | 60,78 | 58,70 | 58,78 | -0,49% | 101,00 |
| 21.01.2026 | 56,22 | 59,49 | 55,85 | 59,07 | 4,12% | 219,00 |
| 20.01.2026 | 58,23 | 58,23 | 56,64 | 56,73 | -2,83% | 633,00 |
| 19.01.2026 | 58,02 | 58,42 | 58,02 | 58,38 | -1,75% | 94,00 |
| 16.01.2026 | 55,89 | 60,77 | 55,87 | 59,42 | 6,58% | 436,00 |
| 15.01.2026 | 55,80 | 57,35 | 55,69 | 55,75 | 0,38% | 954,00 |
| 14.01.2026 | 55,98 | 57,18 | 55,15 | 55,54 | -2,36% | 729,00 |
| 13.01.2026 | 59,10 | 59,10 | 56,88 | 56,88 | -2,75% | 424,00 |
| 12.01.2026 | 59,10 | 59,30 | 57,08 | 58,49 | -3,23% | 1.306,00 |
| 09.01.2026 | 60,86 | 61,67 | 59,86 | 60,44 | -0,36% | 15,00 |
| 08.01.2026 | 60,15 | 61,37 | 58,82 | 60,66 | 0,15% | 368,00 |
| 07.01.2026 | 69,75 | 70,28 | 60,07 | 60,57 | -12,71% | 1.246,00 |
| 06.01.2026 | 66,74 | 69,55 | 66,26 | 69,39 | 5,07% | 113,00 |
| 05.01.2026 | 64,67 | 66,15 | 62,93 | 66,04 | 3,71% | 362,00 |
| 02.01.2026 | 60,36 | 64,07 | 60,33 | 63,68 | 7,17% | 190,00 |
| 30.12.2025 | 59,42 | 59,44 | 59,39 | 59,42 | -0,18% | - |
| 29.12.2025 | 60,61 | 60,96 | 59,37 | 59,53 | -2,67% | 367,00 |
| 23.12.2025 | 61,78 | 62,07 | 60,83 | 61,16 | -1,23% | 51,00 |
| 22.12.2025 | 62,18 | 63,43 | 61,77 | 61,92 | 0,90% | 435,00 |
| 19.12.2025 | 60,26 | 61,57 | 60,22 | 61,37 | 1,10% | 146,00 |
| 18.12.2025 | 59,87 | 61,69 | 59,83 | 60,70 | 1,90% | - |
| 17.12.2025 | 61,49 | 62,27 | 59,37 | 59,57 | -3,04% | 11,00 |
| 16.12.2025 | 62,31 | 62,72 | 60,54 | 61,44 | -3,31% | 387,00 |
| 15.12.2025 | 64,35 | 64,57 | 62,93 | 63,54 | -0,95% | 73,00 |
| 12.12.2025 | 67,33 | 67,33 | 63,52 | 64,15 | -4,86% | 50,00 |
| 11.12.2025 | 66,57 | 67,43 | 63,85 | 67,43 | 0,22% | 548,00 |
| 10.12.2025 | 67,25 | 68,33 | 66,79 | 67,28 | -0,10% | - |
| 09.12.2025 | 66,15 | 67,82 | 65,52 | 67,35 | 2,78% | 140,00 |
| 08.12.2025 | 64,09 | 67,15 | 64,09 | 65,53 | 3,02% | 991,00 |
| 05.12.2025 | 61,13 | 64,67 | 61,07 | 63,61 | 4,13% | 180,00 |
| 04.12.2025 | 60,17 | 61,12 | 59,20 | 61,09 | 2,12% | 2,00 |
| 03.12.2025 | 61,19 | 61,31 | 59,05 | 59,82 | -2,91% | 986,00 |