63,566$
3,70%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 61,43 | 63,82 | 61,39 | 63,62 | 3,78% | 498.723,00 |
| 21.11.2024 | 60,00 | 61,84 | 59,07 | 61,30 | 3,78% | 376.885,00 |
| 20.11.2024 | 58,66 | 59,21 | 57,85 | 59,07 | 0,07% | 208.680,00 |
| 19.11.2024 | 56,78 | 59,14 | 56,78 | 59,03 | 2,77% | 307.503,00 |
| 18.11.2024 | 57,48 | 59,25 | 56,60 | 57,44 | 0,91% | 350.838,00 |
| 15.11.2024 | 57,90 | 57,90 | 56,40 | 56,92 | -2,70% | 315.733,00 |
| 14.11.2024 | 58,56 | 59,25 | 57,94 | 58,50 | 0,50% | 321.132,00 |
| 13.11.2024 | 59,64 | 60,19 | 57,96 | 58,21 | -2,56% | 242.482,00 |
| 12.11.2024 | 60,90 | 62,15 | 59,25 | 59,74 | -3,16% | 300.193,00 |
| 11.11.2024 | 61,68 | 62,00 | 59,89 | 61,69 | 0,03% | 405.322,00 |
| 08.11.2024 | 61,19 | 62,41 | 60,52 | 61,67 | 0,36% | 405.442,00 |
| 07.11.2024 | 60,85 | 62,06 | 60,46 | 61,45 | 1,94% | 381.984,00 |
| 06.11.2024 | 59,34 | 60,85 | 58,09 | 60,28 | 6,31% | 516.587,00 |
| 05.11.2024 | 56,82 | 57,82 | 56,24 | 56,70 | -0,67% | 351.998,00 |
| 04.11.2024 | 57,36 | 58,27 | 56,83 | 57,08 | -1,37% | 255.776,00 |
| 01.11.2024 | 56,54 | 58,47 | 56,54 | 57,87 | 2,99% | 284.176,00 |
| 31.10.2024 | 58,99 | 58,99 | 56,16 | 56,19 | -5,12% | 288.984,00 |
| 30.10.2024 | 60,24 | 60,89 | 59,11 | 59,22 | -3,75% | 285.272,00 |
| 29.10.2024 | 58,99 | 61,67 | 58,89 | 61,53 | 3,71% | 345.718,00 |
| 28.10.2024 | 57,73 | 60,00 | 57,52 | 59,33 | 2,74% | 281.899,00 |
| 25.10.2024 | 57,77 | 58,84 | 57,50 | 57,75 | 0,77% | 279.083,00 |
| 24.10.2024 | 58,44 | 58,64 | 56,41 | 57,31 | -0,98% | 212.922,00 |
| 23.10.2024 | 57,28 | 58,94 | 56,99 | 57,88 | 0,94% | 374.407,00 |
| 22.10.2024 | 57,01 | 57,79 | 56,60 | 57,34 | 0,14% | 192.143,00 |
| 21.10.2024 | 57,53 | 58,00 | 55,87 | 57,26 | -1,72% | 299.250,00 |
| 18.10.2024 | 58,09 | 59,11 | 57,46 | 58,26 | 1,34% | 287.340,00 |
| 17.10.2024 | 58,96 | 58,96 | 57,09 | 57,49 | 0,37% | 330.257,00 |
| 16.10.2024 | 58,59 | 58,61 | 56,83 | 57,28 | -0,83% | 216.870,00 |
| 15.10.2024 | 60,35 | 60,98 | 57,64 | 57,76 | -3,89% | 397.284,00 |
| 14.10.2024 | 60,17 | 61,11 | 59,99 | 60,10 | 0,77% | 260.189,00 |
| 11.10.2024 | 58,00 | 60,31 | 57,78 | 59,64 | 1,39% | 295.092,00 |
| 10.10.2024 | 57,89 | 59,43 | 57,60 | 58,82 | -0,32% | 357.246,00 |
| 09.10.2024 | 57,24 | 59,01 | 56,91 | 59,01 | 3,78% | 595.519,00 |
| 08.10.2024 | 55,63 | 57,07 | 55,30 | 56,86 | 1,95% | 339.508,00 |
| 07.10.2024 | 55,62 | 56,55 | 54,94 | 55,77 | -0,77% | 281.988,00 |
| 04.10.2024 | 58,27 | 58,70 | 55,93 | 56,20 | -1,68% | 411.548,00 |
| 03.10.2024 | 55,81 | 58,05 | 55,81 | 57,16 | 1,22% | 494.055,00 |
| 02.10.2024 | 54,33 | 57,08 | 53,85 | 56,47 | 4,15% | 564.255,00 |
| 01.10.2024 | 56,27 | 56,27 | 53,45 | 54,22 | -3,88% | 451.400,00 |
| 30.09.2024 | 55,78 | 56,77 | 55,32 | 56,41 | -0,05% | 427.282,00 |
| 27.09.2024 | 57,45 | 57,99 | 56,05 | 56,44 | -1,12% | 319.467,00 |
| 26.09.2024 | 55,99 | 57,48 | 54,31 | 57,08 | 5,90% | 462.832,00 |
| 25.09.2024 | 53,71 | 55,34 | 53,57 | 53,90 | -0,63% | 327.421,00 |
| 24.09.2024 | 54,81 | 55,69 | 53,87 | 54,24 | 0,24% | 421.808,00 |
| 23.09.2024 | 54,49 | 55,01 | 53,93 | 54,11 | -0,53% | 291.608,00 |
| 20.09.2024 | 54,92 | 55,22 | 53,55 | 54,40 | -2,42% | 753.150,00 |
| 19.09.2024 | 55,61 | 56,11 | 54,89 | 55,75 | 3,45% | 443.651,00 |
| 18.09.2024 | 54,41 | 55,99 | 53,41 | 53,89 | -0,79% | 444.233,00 |
| 17.09.2024 | 53,69 | 55,43 | 53,60 | 54,32 | 1,80% | 579.204,00 |
| 16.09.2024 | 52,78 | 53,58 | 51,92 | 53,36 | -0,11% | 492.976,00 |
| 13.09.2024 | 53,33 | 54,82 | 53,25 | 53,42 | 1,10% | 451.050,00 |
| 12.09.2024 | 52,41 | 52,84 | 51,24 | 52,84 | 0,74% | 390.279,00 |
| 11.09.2024 | 50,91 | 52,47 | 49,49 | 52,45 | 3,19% | 518.731,00 |
| 10.09.2024 | 51,55 | 51,69 | 50,65 | 50,83 | -1,40% | 483.682,00 |
| 09.09.2024 | 52,09 | 53,46 | 51,29 | 51,55 | -0,96% | 528.543,00 |
| 06.09.2024 | 53,51 | 53,86 | 51,80 | 52,05 | -3,79% | 802.909,00 |
| 05.09.2024 | 54,60 | 55,60 | 53,82 | 54,10 | -1,74% | 768.107,00 |
| 04.09.2024 | 54,98 | 56,90 | 54,50 | 55,06 | -0,88% | 439.727,00 |
| 03.09.2024 | 58,35 | 58,94 | 55,34 | 55,55 | -6,95% | 591.966,00 |
| 30.08.2024 | 59,99 | 60,50 | 58,77 | 59,70 | 0,71% | 917.675,00 |
| 29.08.2024 | 59,00 | 59,82 | 56,57 | 59,28 | 1,51% | 1.525.699,00 |
| 28.08.2024 | 63,50 | 63,98 | 57,00 | 58,40 | 10,63% | 5.481.314,00 |
| 27.08.2024 | 50,85 | 53,36 | 50,61 | 52,79 | 3,15% | 2.280.885,00 |
| 26.08.2024 | 50,90 | 51,75 | 49,49 | 51,18 | 2,63% | 915.210,00 |
| 23.08.2024 | 49,40 | 50,76 | 48,80 | 49,87 | 3,34% | 711.555,00 |
| 22.08.2024 | 50,06 | 50,23 | 48,01 | 48,26 | -3,13% | 267.071,00 |
| 21.08.2024 | 48,66 | 50,01 | 48,48 | 49,82 | 3,45% | 539.001,00 |
| 20.08.2024 | 48,55 | 48,75 | 47,92 | 48,16 | -1,53% | 347.082,00 |
| 19.08.2024 | 47,40 | 48,92 | 46,69 | 48,91 | 2,82% | 302.115,00 |
| 16.08.2024 | 46,86 | 48,23 | 46,32 | 47,57 | 0,13% | 307.074,00 |
| 15.08.2024 | 46,81 | 48,23 | 46,61 | 47,51 | 5,20% | 650.291,00 |
| 14.08.2024 | 46,36 | 46,46 | 44,66 | 45,16 | -2,21% | 319.168,00 |
| 13.08.2024 | 44,23 | 46,44 | 43,63 | 46,18 | 6,50% | 576.660,00 |
| 12.08.2024 | 43,50 | 43,76 | 42,73 | 43,36 | -0,21% | 525.460,00 |
| 09.08.2024 | 43,04 | 43,66 | 42,04 | 43,45 | 0,74% | 637.028,00 |
| 08.08.2024 | 40,76 | 43,16 | 40,25 | 43,13 | 8,39% | 535.298,00 |
| 07.08.2024 | 43,52 | 43,63 | 39,69 | 39,79 | -5,60% | 491.828,00 |
| 06.08.2024 | 41,93 | 42,85 | 40,65 | 42,15 | 1,37% | 669.710,00 |
| 05.08.2024 | 41,02 | 42,99 | 41,02 | 41,58 | -4,92% | 606.703,00 |
| 02.08.2024 | 46,17 | 46,43 | 42,68 | 43,73 | -8,46% | 844.859,00 |
| 01.08.2024 | 51,60 | 52,14 | 47,51 | 47,77 | -9,25% | 576.296,00 |
| 31.07.2024 | 52,04 | 54,00 | 51,51 | 52,64 | 3,28% | 485.099,00 |
| 30.07.2024 | 52,73 | 52,73 | 50,29 | 50,97 | -3,43% | 509.553,00 |
| 29.07.2024 | 53,34 | 53,88 | 52,65 | 52,78 | -0,49% | 322.471,00 |
| 26.07.2024 | 53,97 | 54,60 | 52,57 | 53,04 | 0,68% | 552.000,00 |
| 25.07.2024 | 53,82 | 55,07 | 52,41 | 52,68 | -3,52% | 689.648,00 |
| 24.07.2024 | 57,18 | 57,56 | 54,54 | 54,60 | -5,49% | 500.569,00 |
| 23.07.2024 | 57,45 | 58,57 | 57,45 | 57,77 | -0,69% | 363.409,00 |
| 22.07.2024 | 57,63 | 58,65 | 56,94 | 58,17 | 2,52% | 345.430,00 |
| 19.07.2024 | 57,59 | 57,59 | 54,94 | 56,74 | -1,34% | 592.339,00 |
| 18.07.2024 | 60,24 | 60,75 | 56,76 | 57,51 | -3,83% | 655.491,00 |
| 17.07.2024 | 63,84 | 64,30 | 59,74 | 59,80 | -8,42% | 906.470,00 |
| 16.07.2024 | 64,82 | 65,88 | 64,29 | 65,30 | 1,48% | 592.086,00 |
| 15.07.2024 | 62,79 | 64,44 | 62,50 | 64,35 | 3,26% | 594.011,00 |
| 12.07.2024 | 62,00 | 62,89 | 61,48 | 62,32 | 1,45% | 635.515,00 |
| 11.07.2024 | 61,75 | 62,38 | 60,50 | 61,43 | 1,67% | 662.156,00 |
| 10.07.2024 | 60,20 | 60,60 | 59,55 | 60,42 | 1,50% | 397.419,00 |
| 09.07.2024 | 61,22 | 61,49 | 59,28 | 59,53 | -2,76% | 657.063,00 |
| 08.07.2024 | 58,80 | 61,81 | 58,72 | 61,22 | 5,44% | 881.769,00 |
| 05.07.2024 | 57,35 | 58,45 | 56,65 | 58,06 | 1,81% | 659.578,00 |