82,118$
-0,44%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,42% | 621.443,00 |
| 11.08.2025 | 65,45 | 65,55 | 64,23 | 64,39 | -0,25% | 508.227,00 |
| 08.08.2025 | 63,13 | 64,60 | 62,01 | 64,55 | 2,59% | 384.764,00 |
| 07.08.2025 | 63,89 | 63,89 | 61,73 | 62,92 | 0,69% | 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 | -1,53% | 545.007,00 |
| 29.07.2025 | 70,80 | 71,94 | 68,36 | 68,66 | -1,90% | 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 | -2,52% | 1.006.634,00 |
| 30.06.2025 | 67,23 | 67,35 | 65,19 | 66,11 | -1,42% | 969.697,00 |
| 27.06.2025 | 68,81 | 71,05 | 65,58 | 67,06 | -3,23% | 2.745.779,00 |
| 26.06.2025 | 65,80 | 69,45 | 64,76 | 69,30 | 6,80% | 2.143.092,00 |
| 25.06.2025 | 62,58 | 65,30 | 62,01 | 64,89 | 4,34% | 2.329.482,00 |
| 24.06.2025 | 53,00 | 62,26 | 52,50 | 62,19 | 20,61% | 4.799.176,00 |
| 23.06.2025 | 51,33 | 52,21 | 50,39 | 51,57 | -0,22% | 493.647,00 |
| 20.06.2025 | 53,54 | 53,99 | 51,55 | 51,68 | -2,25% | 861.324,00 |
| 18.06.2025 | 52,43 | 53,18 | 52,05 | 52,87 | 0,92% | 804.033,00 |
| 17.06.2025 | 51,85 | 52,78 | 51,55 | 52,39 | 0,00% | 788.490,00 |
| 16.06.2025 | 51,61 | 52,82 | 51,40 | 52,39 | 3,27% | 700.227,00 |
| 13.06.2025 | 52,28 | 52,57 | 50,59 | 50,73 | -4,61% | 750.228,00 |
| 12.06.2025 | 53,73 | 54,41 | 53,09 | 53,18 | -1,68% | 498.743,00 |
| 11.06.2025 | 55,50 | 55,83 | 53,68 | 54,09 | -1,48% | 753.101,00 |
| 10.06.2025 | 54,97 | 55,50 | 54,12 | 54,90 | 0,97% | 785.916,00 |
| 09.06.2025 | 53,40 | 55,33 | 53,39 | 54,37 | 1,46% | 910.994,00 |
| 06.06.2025 | 52,69 | 54,15 | 52,32 | 53,59 | 3,62% | 984.541,00 |
| 05.06.2025 | 53,75 | 54,07 | 51,46 | 51,72 | -3,40% | 1.250.888,00 |
| 04.06.2025 | 54,50 | 55,49 | 52,50 | 53,54 | -0,61% | 1.087.705,00 |
| 03.06.2025 | 53,14 | 54,76 | 52,78 | 53,87 | 1,34% | 1.281.101,00 |
| 02.06.2025 | 52,60 | 53,36 | 51,49 | 53,16 | 0,99% | 1.669.830,00 |
| 30.05.2025 | 59,10 | 59,56 | 50,50 | 52,64 | -15,10% | 4.460.173,00 |
| 29.05.2025 | 63,64 | 63,64 | 61,20 | 62,00 | -0,64% | 1.588.325,00 |
| 28.05.2025 | 63,00 | 63,62 | 61,92 | 62,40 | -0,13% | 659.332,00 |
| 27.05.2025 | 63,62 | 63,73 | 62,02 | 62,48 | 0,60% | 830.192,00 |
| 23.05.2025 | 60,88 | 62,56 | 60,88 | 62,11 | -1,63% | 479.086,00 |
| 22.05.2025 | 63,43 | 64,61 | 62,61 | 63,14 | -0,71% | 684.426,00 |
| 21.05.2025 | 63,20 | 66,31 | 62,92 | 63,59 | -1,06% | 1.077.601,00 |
| 20.05.2025 | 62,75 | 64,57 | 62,52 | 64,27 | 1,50% | 532.821,00 |
| 19.05.2025 | 61,36 | 63,32 | 61,01 | 63,32 | -0,30% | 460.371,00 |
| 16.05.2025 | 62,83 | 63,73 | 62,36 | 63,51 | 1,42% | 653.458,00 |
| 15.05.2025 | 60,36 | 62,68 | 60,00 | 62,62 | 2,32% | 640.680,00 |
| 14.05.2025 | 60,88 | 61,25 | 60,03 | 61,20 | 0,89% | 689.548,00 |
| 13.05.2025 | 59,27 | 60,76 | 59,00 | 60,66 | 3,60% | 527.801,00 |
| 12.05.2025 | 57,88 | 59,65 | 57,17 | 58,55 | 8,73% | 786.368,00 |
| 09.05.2025 | 53,77 | 54,99 | 53,37 | 53,85 | 1,91% | 569.334,00 |
| 08.05.2025 | 52,24 | 53,66 | 51,76 | 52,84 | 3,53% | 664.990,00 |
| 07.05.2025 | 50,18 | 51,25 | 49,18 | 51,04 | 2,47% | 431.157,00 |
| 06.05.2025 | 48,81 | 50,25 | 48,55 | 49,81 | -0,66% | 558.189,00 |
| 05.05.2025 | 49,88 | 50,82 | 49,60 | 50,14 | -0,58% | 331.608,00 |
| 02.05.2025 | 49,48 | 50,64 | 49,30 | 50,43 | 4,71% | 539.785,00 |
| 01.05.2025 | 48,95 | 49,24 | 48,09 | 48,16 | 0,35% | 432.594,00 |
| 30.04.2025 | 45,78 | 48,13 | 45,20 | 47,99 | 1,80% | 485.551,00 |
| 29.04.2025 | 46,79 | 47,81 | 46,75 | 47,14 | -0,32% | 401.822,00 |
| 28.04.2025 | 47,28 | 48,28 | 46,36 | 47,29 | -0,59% | 354.179,00 |
| 25.04.2025 | 46,28 | 47,79 | 46,22 | 47,57 | 1,95% | 362.206,00 |
| 24.04.2025 | 43,82 | 46,71 | 43,71 | 46,66 | 8,46% | 609.436,00 |
| 23.04.2025 | 43,90 | 45,32 | 42,97 | 43,02 | 5,05% | 906.244,00 |
| 22.04.2025 | 42,38 | 43,00 | 40,81 | 40,95 | -1,23% | 1.880.673,00 |
| 21.04.2025 | 42,23 | 42,39 | 41,01 | 41,46 | -3,83% | 1.109.849,00 |
| 17.04.2025 | 43,17 | 43,50 | 42,00 | 43,11 | -1,12% | 446.400,00 |
| 16.04.2025 | 42,90 | 43,94 | 41,87 | 43,60 | -3,39% | 627.919,00 |
| 15.04.2025 | 44,80 | 45,98 | 44,65 | 45,13 | 0,74% | 448.352,00 |
| 14.04.2025 | 45,92 | 46,95 | 43,83 | 44,80 | 1,75% | 574.698,00 |
| 11.04.2025 | 43,62 | 44,38 | 42,50 | 44,03 | 0,96% | 639.955,00 |
| 10.04.2025 | 45,07 | 45,25 | 42,43 | 43,61 | -9,16% | 982.897,00 |
| 09.04.2025 | 40,76 | 48,69 | 39,77 | 48,01 | 19,13% | 1.366.703,00 |
| 08.04.2025 | 43,46 | 44,42 | 39,36 | 40,30 | -3,17% | 933.214,00 |