83,328$
-0,81%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 82,08 | 84,70 | 81,50 | 83,20 | -0,97% | 576.501,00 |
| 17.11.2025 | 86,22 | 88,75 | 83,06 | 84,01 | -4,36% | 798.650,00 |
| 14.11.2025 | 85,80 | 89,53 | 85,50 | 87,84 | -1,00% | 706.567,00 |
| 13.11.2025 | 93,17 | 94,50 | 87,09 | 88,73 | -7,10% | 1.011.086,00 |
| 12.11.2025 | 94,68 | 96,69 | 93,00 | 95,51 | 2,02% | 880.535,00 |
| 11.11.2025 | 92,65 | 95,72 | 92,04 | 93,62 | -0,85% | 809.526,00 |
| 10.11.2025 | 92,34 | 95,58 | 91,75 | 94,42 | 5,30% | 871.321,00 |
| 07.11.2025 | 86,73 | 89,84 | 82,92 | 89,67 | -1,12% | 951.309,00 |
| 06.11.2025 | 87,00 | 94,79 | 86,53 | 90,69 | 4,84% | 1.478.586,00 |
| 05.11.2025 | 82,47 | 87,07 | 82,38 | 86,50 | 5,53% | 296.266,00 |
| 04.11.2025 | 81,89 | 84,56 | 81,26 | 81,97 | -3,92% | 424.814,00 |
| 03.11.2025 | 87,00 | 87,77 | 85,13 | 85,31 | 0,09% | 471.476,00 |
| 31.10.2025 | 85,78 | 87,38 | 84,31 | 85,23 | 0,65% | 321.670,00 |
| 30.10.2025 | 85,49 | 86,50 | 83,57 | 84,68 | -1,53% | 440.589,00 |
| 29.10.2025 | 87,17 | 87,97 | 84,81 | 86,00 | -0,35% | 354.959,00 |
| 28.10.2025 | 86,41 | 87,49 | 84,99 | 86,30 | -0,28% | 283.827,00 |
| 27.10.2025 | 87,35 | 88,34 | 86,47 | 86,54 | 1,07% | 452.668,00 |
| 24.10.2025 | 85,88 | 86,50 | 83,22 | 85,63 | 2,66% | 410.998,00 |
| 23.10.2025 | 79,30 | 83,42 | 79,30 | 83,41 | 4,53% | 295.527,00 |
| 22.10.2025 | 81,50 | 81,89 | 78,31 | 79,79 | -4,08% | 461.200,00 |
| 21.10.2025 | 84,00 | 84,98 | 82,84 | 83,18 | -1,54% | 213.359,00 |
| 20.10.2025 | 84,16 | 86,00 | 83,73 | 84,48 | 2,26% | 271.656,00 |
| 17.10.2025 | 83,54 | 83,77 | 81,89 | 82,61 | -1,73% | - |
| 16.10.2025 | 85,32 | 88,49 | 83,50 | 84,07 | 0,96% | 708.636,00 |
| 15.10.2025 | 83,14 | 84,18 | 81,50 | 83,27 | 2,63% | 377.428,00 |
| 14.10.2025 | 78,64 | 82,31 | 77,77 | 81,14 | 0,23% | 510.719,00 |
| 13.10.2025 | 76,21 | 81,39 | 76,13 | 80,95 | 11,07% | 939.738,00 |
| 10.10.2025 | 83,95 | 84,66 | 72,58 | 72,88 | -13,53% | 1.493.844,00 |
| 09.10.2025 | 84,90 | 85,10 | 82,92 | 84,28 | -0,88% | 262.105,00 |
| 08.10.2025 | 81,75 | 85,28 | 81,33 | 85,03 | 4,23% | 401.018,00 |
| 07.10.2025 | 85,98 | 86,60 | 80,66 | 81,58 | -4,35% | 503.941,00 |
| 06.10.2025 | 85,59 | 87,10 | 84,50 | 85,29 | 1,34% | 452.381,00 |
| 03.10.2025 | 87,03 | 87,49 | 84,01 | 84,16 | -2,28% | 463.164,00 |
| 02.10.2025 | 86,50 | 86,99 | 84,49 | 86,12 | 1,22% | 467.454,00 |
| 01.10.2025 | 81,16 | 85,97 | 81,16 | 85,08 | 3,10% | 590.938,00 |
| 30.09.2025 | 82,83 | 84,01 | 81,22 | 82,52 | -0,37% | 469.271,00 |
| 29.09.2025 | 84,06 | 85,15 | 82,29 | 82,83 | -0,54% | 434.043,00 |
| 26.09.2025 | 83,42 | 84,06 | 82,10 | 83,28 | -0,14% | 361.680,00 |
| 25.09.2025 | 82,90 | 84,06 | 81,93 | 83,40 | -1,51% | 357.388,00 |
| 24.09.2025 | 87,00 | 87,00 | 83,63 | 84,68 | -2,70% | 519.887,00 |
| 23.09.2025 | 89,00 | 89,24 | 85,60 | 87,03 | -2,00% | 708.458,00 |
| 22.09.2025 | 83,35 | 89,29 | 82,84 | 88,81 | 7,09% | 1.182.584,00 |
| 19.09.2025 | 82,62 | 84,06 | 81,80 | 82,93 | 0,35% | 1.647.736,00 |
| 18.09.2025 | 82,30 | 83,12 | 81,00 | 82,64 | 3,71% | 1.897.384,00 |
| 17.09.2025 | 79,08 | 81,20 | 78,64 | 79,68 | 0,68% | 794.270,00 |
| 16.09.2025 | 80,80 | 81,16 | 78,42 | 79,14 | -2,02% | 887.395,00 |
| 15.09.2025 | 80,55 | 82,74 | 80,02 | 80,77 | 0,50% | 487.600,00 |
| 12.09.2025 | 83,08 | 83,10 | 79,87 | 80,37 | -3,33% | 478.685,00 |
| 11.09.2025 | 83,94 | 84,49 | 82,40 | 83,14 | -0,40% | 549.322,00 |
| 10.09.2025 | 86,50 | 86,76 | 83,00 | 83,47 | -1,38% | 694.174,00 |
| 09.09.2025 | 83,19 | 84,96 | 82,97 | 84,64 | 0,77% | 460.797,00 |
| 08.09.2025 | 84,08 | 85,09 | 82,67 | 83,99 | 1,39% | 623.944,00 |
| 05.09.2025 | 82,50 | 83,42 | 81,42 | 82,84 | 2,03% | 790.194,00 |
| 04.09.2025 | 79,28 | 81,30 | 78,36 | 81,19 | 2,36% | 1.219.488,00 |
| 03.09.2025 | 80,77 | 81,00 | 78,31 | 79,32 | -0,94% | 911.330,00 |
| 02.09.2025 | 79,53 | 80,50 | 75,57 | 80,07 | -2,92% | 2.197.364,00 |
| 29.08.2025 | 83,50 | 93,44 | 80,80 | 82,48 | 16,78% | 7.163.471,00 |
| 28.08.2025 | 72,50 | 73,60 | 70,47 | 70,63 | -1,81% | 1.996.149,00 |
| 27.08.2025 | 70,19 | 72,68 | 70,01 | 71,93 | 1,98% | 610.453,00 |
| 26.08.2025 | 70,46 | 72,03 | 70,08 | 70,53 | -0,17% | 579.680,00 |
| 25.08.2025 | 71,50 | 72,00 | 70,59 | 70,65 | -1,79% | 806.673,00 |
| 22.08.2025 | 66,62 | 72,00 | 66,27 | 71,94 | 8,97% | 966.152,00 |
| 21.08.2025 | 64,39 | 66,42 | 64,21 | 66,02 | 0,69% | 498.457,00 |
| 20.08.2025 | 65,59 | 66,15 | 63,18 | 65,57 | -1,01% | 446.686,00 |
| 19.08.2025 | 68,97 | 68,97 | 65,71 | 66,24 | -3,96% | 450.259,00 |
| 18.08.2025 | 66,93 | 69,18 | 66,90 | 68,97 | 2,96% | 369.049,00 |
| 15.08.2025 | 68,48 | 68,48 | 66,15 | 66,99 | -2,32% | 426.529,00 |
| 14.08.2025 | 67,76 | 68,74 | 66,72 | 68,58 | -0,95% | 502.938,00 |
| 13.08.2025 | 69,70 | 70,42 | 68,44 | 69,24 | 0,10% | 829.093,00 |
| 12.08.2025 | 65,00 | 69,20 | 64,50 | 69,17 | 7,47% | 621.443,00 |
| 11.08.2025 | 65,45 | 65,55 | 64,23 | 64,36 | -0,29% | 508.227,00 |
| 08.08.2025 | 63,13 | 64,60 | 62,01 | 64,55 | 2,65% | 384.764,00 |
| 07.08.2025 | 63,89 | 63,89 | 61,73 | 62,89 | 0,63% | 484.831,00 |
| 06.08.2025 | 62,79 | 62,91 | 61,31 | 62,49 | -1,44% | 315.405,00 |
| 05.08.2025 | 64,54 | 64,95 | 62,54 | 63,40 | -0,95% | 345.055,00 |
| 04.08.2025 | 64,79 | 65,46 | 63,56 | 64,01 | 0,42% | 441.701,00 |
| 01.08.2025 | 64,00 | 64,83 | 61,67 | 63,74 | -3,56% | 528.620,00 |
| 31.07.2025 | 67,31 | 68,98 | 65,24 | 66,09 | -2,25% | 601.444,00 |
| 30.07.2025 | 69,33 | 69,84 | 66,82 | 67,61 | -1,51% | 545.007,00 |
| 29.07.2025 | 70,80 | 71,94 | 68,36 | 68,65 | -1,91% | 503.560,00 |
| 28.07.2025 | 68,13 | 70,06 | 67,80 | 69,99 | 3,97% | 572.829,00 |
| 25.07.2025 | 67,60 | 68,00 | 66,60 | 67,32 | -0,63% | 372.574,00 |
| 24.07.2025 | 68,11 | 68,30 | 66,74 | 67,75 | -0,33% | 296.540,00 |
| 23.07.2025 | 68,24 | 68,29 | 66,29 | 67,97 | -0,22% | 733.429,00 |
| 22.07.2025 | 69,89 | 70,78 | 67,84 | 68,12 | -2,34% | 560.481,00 |
| 21.07.2025 | 69,35 | 70,77 | 69,13 | 69,75 | 0,53% | 478.928,00 |
| 18.07.2025 | 71,14 | 71,14 | 69,34 | 69,38 | -1,56% | 590.380,00 |
| 17.07.2025 | 68,18 | 71,44 | 67,50 | 70,48 | 4,04% | 755.441,00 |
| 16.07.2025 | 66,47 | 68,46 | 65,98 | 67,74 | 1,74% | 577.692,00 |
| 15.07.2025 | 67,46 | 68,30 | 66,51 | 66,58 | 0,51% | 703.814,00 |
| 14.07.2025 | 65,91 | 67,22 | 63,39 | 66,24 | -0,96% | 790.235,00 |
| 11.07.2025 | 66,48 | 68,16 | 65,90 | 66,88 | -0,86% | 497.986,00 |
| 10.07.2025 | 68,09 | 68,62 | 66,78 | 67,46 | -0,82% | 591.716,00 |
| 09.07.2025 | 67,11 | 68,37 | 66,44 | 68,02 | 1,81% | 506.186,00 |
| 08.07.2025 | 66,51 | 67,94 | 66,10 | 66,81 | 1,89% | 563.869,00 |
| 07.07.2025 | 66,40 | 66,79 | 65,00 | 65,57 | -2,60% | 569.867,00 |
| 03.07.2025 | 66,59 | 68,15 | 65,55 | 67,32 | 1,72% | 512.300,00 |
| 02.07.2025 | 64,25 | 66,24 | 63,90 | 66,18 | 2,70% | 648.084,00 |
| 01.07.2025 | 65,00 | 65,46 | 62,77 | 64,44 | -2,46% | 1.006.634,00 |
| 30.06.2025 | 67,23 | 67,35 | 65,19 | 66,07 | -1,48% | 969.697,00 |