78,273$
-3,69%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 77,10 | 79,10 | 76,24 | 78,15 | 3,02% | 500.873,00 |
| 29.01.2025 | 73,80 | 76,76 | 73,35 | 75,86 | 3,17% | 706.353,00 |
| 28.01.2025 | 73,81 | 74,62 | 72,14 | 73,53 | 0,19% | 487.507,00 |
| 27.01.2025 | 76,43 | 77,65 | 71,74 | 73,39 | -8,17% | 1.018.633,00 |
| 24.01.2025 | 82,11 | 82,48 | 79,26 | 79,92 | -3,14% | 616.073,00 |
| 23.01.2025 | 80,14 | 83,05 | 78,25 | 82,51 | 1,17% | 503.064,00 |
| 22.01.2025 | 83,18 | 84,10 | 81,45 | 81,56 | -1,32% | 484.840,00 |
| 21.01.2025 | 81,95 | 85,15 | 81,67 | 82,65 | 2,30% | 1.109.565,00 |
| 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 |