80,810$
3,36%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 79,41 | 81,17 | 78,68 | 80,79 | 3,34% | 573.525,00 |
| 16.01.2025 | 77,23 | 78,97 | 75,91 | 78,18 | 2,65% | 717.819,00 |
| 15.01.2025 | 75,90 | 77,62 | 75,44 | 76,16 | 3,06% | 637.927,00 |
| 14.01.2025 | 75,68 | 75,90 | 72,38 | 73,90 | -0,85% | 581.257,00 |
| 13.01.2025 | 73,50 | 74,82 | 73,03 | 74,53 | -1,51% | 409.153,00 |
| 10.01.2025 | 74,12 | 76,79 | 73,70 | 75,67 | -0,70% | 827.012,00 |
| 08.01.2025 | 73,48 | 76,64 | 73,36 | 76,20 | 2,53% | 927.196,00 |
| 07.01.2025 | 78,73 | 80,18 | 73,04 | 74,32 | -4,94% | 1.209.648,00 |
| 06.01.2025 | 79,15 | 81,06 | 77,54 | 78,18 | 0,83% | 982.882,00 |
| 03.01.2025 | 75,06 | 78,74 | 75,06 | 77,54 | 4,64% | 950.521,00 |
| 02.01.2025 | 73,32 | 76,29 | 73,00 | 74,10 | 1,87% | 504.937,00 |
| 31.12.2024 | 72,20 | 73,60 | 71,81 | 72,74 | 1,44% | 422.211,00 |
| 30.12.2024 | 72,10 | 72,58 | 70,72 | 71,71 | -2,45% | 291.780,00 |
| 27.12.2024 | 74,89 | 74,96 | 72,16 | 73,51 | -2,09% | 357.031,00 |
| 26.12.2024 | 73,80 | 75,59 | 72,94 | 75,08 | 1,39% | 270.125,00 |
| 24.12.2024 | 73,45 | 74,65 | 72,52 | 74,05 | 1,18% | 226.107,00 |
| 23.12.2024 | 71,49 | 73,33 | 71,26 | 73,19 | 3,19% | 440.841,00 |
| 20.12.2024 | 67,69 | 71,48 | 67,13 | 70,93 | 3,34% | 1.368.967,00 |
| 19.12.2024 | 69,85 | 70,71 | 68,12 | 68,64 | -1,59% | 479.481,00 |
| 18.12.2024 | 74,23 | 75,68 | 68,35 | 69,75 | -5,53% | 578.677,00 |
| 17.12.2024 | 75,32 | 75,50 | 72,92 | 73,83 | -3,14% | 487.484,00 |
| 16.12.2024 | 74,00 | 77,28 | 73,30 | 76,22 | 5,09% | 1.115.629,00 |
| 13.12.2024 | 73,63 | 75,28 | 70,93 | 72,53 | -0,77% | 512.057,00 |
| 12.12.2024 | 71,78 | 73,78 | 71,27 | 73,09 | 1,08% | 353.542,00 |
| 11.12.2024 | 73,47 | 74,48 | 71,20 | 72,31 | 0,12% | 578.082,00 |
| 10.12.2024 | 74,51 | 74,70 | 71,17 | 72,22 | -3,33% | 573.298,00 |
| 09.12.2024 | 72,32 | 77,08 | 72,00 | 74,71 | 4,20% | 1.057.761,00 |
| 06.12.2024 | 69,51 | 71,93 | 68,97 | 71,70 | 3,43% | 527.138,00 |
| 05.12.2024 | 71,15 | 71,38 | 68,84 | 69,32 | -2,48% | 545.600,00 |
| 04.12.2024 | 72,31 | 73,05 | 70,64 | 71,08 | -1,06% | 710.761,00 |
| 03.12.2024 | 69,15 | 73,29 | 69,15 | 71,84 | 2,38% | 1.566.201,00 |
| 02.12.2024 | 70,63 | 71,83 | 69,03 | 70,17 | -1,93% | 1.090.779,00 |
| 29.11.2024 | 73,38 | 73,93 | 71,00 | 71,55 | -1,23% | 989.288,00 |
| 27.11.2024 | 79,78 | 81,32 | 71,18 | 72,44 | 5,89% | 4.987.121,00 |
| 26.11.2024 | 68,06 | 69,55 | 66,99 | 68,41 | 1,66% | 2.367.712,00 |
| 25.11.2024 | 64,50 | 68,06 | 64,50 | 67,29 | 5,77% | 1.094.670,00 |
| 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 |