61,895$
20,03%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 52,81 | 62,01 | 52,74 | 61,82 | 19,89% | - |
| 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 |
| 07.04.2025 | 39,96 | 45,33 | 38,86 | 41,62 | -0,76% | 1.351.455,00 |
| 04.04.2025 | 43,25 | 43,94 | 39,90 | 41,94 | -7,40% | 1.062.236,00 |
| 03.04.2025 | 47,74 | 48,25 | 44,67 | 45,29 | -11,87% | 1.129.544,00 |
| 02.04.2025 | 49,17 | 52,23 | 49,17 | 51,39 | 1,84% | 425.182,00 |
| 01.04.2025 | 50,35 | 50,66 | 48,88 | 50,46 | 0,29% | 431.037,00 |
| 31.03.2025 | 49,37 | 50,78 | 48,20 | 50,31 | -0,59% | 592.622,00 |
| 28.03.2025 | 52,18 | 52,40 | 50,09 | 50,61 | -3,95% | 364.826,00 |
| 27.03.2025 | 53,24 | 53,35 | 52,04 | 52,69 | -2,32% | 526.576,00 |
| 26.03.2025 | 55,46 | 55,46 | 53,31 | 53,94 | -3,25% | 440.235,00 |
| 25.03.2025 | 55,50 | 56,21 | 55,16 | 55,75 | 0,25% | 408.055,00 |
| 24.03.2025 | 55,60 | 56,64 | 55,34 | 55,61 | 2,49% | 531.822,00 |
| 21.03.2025 | 53,29 | 54,74 | 52,90 | 54,26 | -0,70% | 1.185.704,00 |
| 20.03.2025 | 54,55 | 55,99 | 54,40 | 54,64 | -0,92% | 475.471,00 |
| 19.03.2025 | 53,95 | 56,20 | 53,54 | 55,15 | 2,53% | 656.441,00 |
| 18.03.2025 | 55,16 | 55,54 | 53,36 | 53,79 | -4,01% | 806.472,00 |
| 17.03.2025 | 54,64 | 56,60 | 54,33 | 56,04 | 2,30% | 788.876,00 |
| 14.03.2025 | 53,70 | 54,93 | 53,16 | 54,78 | 4,94% | 852.808,00 |
| 13.03.2025 | 52,00 | 54,00 | 51,73 | 52,20 | 0,38% | 950.745,00 |
| 12.03.2025 | 51,28 | 52,76 | 50,99 | 52,00 | 4,80% | 933.244,00 |
| 11.03.2025 | 49,10 | 50,50 | 47,62 | 49,62 | 1,39% | 1.495.018,00 |
| 10.03.2025 | 51,72 | 51,76 | 48,62 | 48,94 | -7,78% | 1.017.135,00 |
| 07.03.2025 | 53,69 | 54,80 | 51,53 | 53,07 | -0,84% | 993.384,00 |
| 06.03.2025 | 53,77 | 56,07 | 52,89 | 53,52 | -4,73% | 926.144,00 |
| 05.03.2025 | 55,70 | 56,20 | 53,75 | 56,18 | 1,50% | 1.397.596,00 |
| 04.03.2025 | 55,56 | 56,84 | 53,59 | 55,35 | -2,55% | 2.119.534,00 |
| 03.03.2025 | 62,19 | 62,21 | 56,55 | 56,80 | -7,54% | 1.556.889,00 |
| 28.02.2025 | 62,42 | 63,22 | 60,05 | 61,43 | -2,22% | 1.958.843,00 |
| 27.02.2025 | 81,11 | 81,21 | 62,81 | 62,83 | -17,13% | 5.005.373,00 |
| 26.02.2025 | 74,35 | 77,11 | 74,35 | 75,81 | 2,96% | 1.560.159,00 |
| 25.02.2025 | 75,20 | 75,79 | 72,69 | 73,63 | -2,95% | 795.711,00 |
| 24.02.2025 | 78,90 | 79,00 | 75,07 | 75,87 | -2,98% | 696.136,00 |
| 21.02.2025 | 82,35 | 82,57 | 77,69 | 78,20 | -3,78% | 528.046,00 |
| 20.02.2025 | 82,88 | 84,00 | 79,59 | 81,27 | -2,01% | 675.616,00 |
| 19.02.2025 | 82,14 | 83,16 | 80,56 | 82,94 | 0,94% | 666.392,00 |
| 18.02.2025 | 77,99 | 82,35 | 77,55 | 82,17 | 5,42% | 1.106.458,00 |
| 17.02.2025 | 77,99 | 77,99 | 77,70 | 77,95 | 0,18% | - |
| 14.02.2025 | 76,38 | 77,88 | 75,77 | 77,81 | 1,91% | 387.776,00 |
| 13.02.2025 | 74,92 | 76,61 | 74,60 | 76,35 | 2,65% | 343.262,00 |
| 12.02.2025 | 70,98 | 74,44 | 70,98 | 74,38 | 1,49% | 449.238,00 |
| 11.02.2025 | 75,49 | 77,17 | 73,21 | 73,29 | -4,57% | 660.104,00 |
| 10.02.2025 | 76,14 | 77,94 | 75,79 | 76,80 | 1,43% | 486.750,00 |
| 07.02.2025 | 79,00 | 79,03 | 74,98 | 75,72 | -3,71% | 435.516,00 |
| 06.02.2025 | 78,13 | 79,22 | 77,81 | 78,64 | -0,15% | 389.575,00 |
| 05.02.2025 | 76,68 | 79,65 | 75,58 | 78,76 | 3,05% | 669.663,00 |
| 04.02.2025 | 75,25 | 76,98 | 75,02 | 76,43 | 1,49% | 539.005,00 |
| 03.02.2025 | 73,78 | 76,69 | 73,46 | 75,31 | -1,84% | 450.164,00 |
| 31.01.2025 | 78,30 | 79,79 | 76,18 | 76,72 | -1,83% | 518.475,00 |