56,660€
-1,75%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 58,07 | 58,70 | 56,53 | 56,71 | -1,66% | 1.601,00 |
| 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 |
| 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 |