41,321$
0,63%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,99 | 41,60 | 40,90 | 41,31 | 0,61% | - |
| 22.04.2024 | 41,27 | 41,57 | 40,31 | 41,06 | 0,17% | 531.024,00 |
| 19.04.2024 | 42,14 | 42,58 | 40,76 | 40,99 | -3,48% | 661.566,00 |
| 18.04.2024 | 43,50 | 43,50 | 42,28 | 42,47 | -2,59% | 490.308,00 |
| 17.04.2024 | 44,86 | 45,17 | 43,23 | 43,60 | -1,93% | 507.014,00 |
| 16.04.2024 | 45,00 | 45,10 | 44,00 | 44,46 | -2,48% | 918.999,00 |
| 15.04.2024 | 46,26 | 46,37 | 45,15 | 45,59 | -1,30% | 718.180,00 |
| 12.04.2024 | 46,97 | 47,37 | 46,10 | 46,19 | -3,23% | 679.539,00 |
| 11.04.2024 | 47,94 | 48,30 | 47,29 | 47,73 | 0,25% | 715.626,00 |
| 10.04.2024 | 48,80 | 49,14 | 47,18 | 47,61 | -5,20% | 536.924,00 |
| 09.04.2024 | 48,77 | 50,40 | 48,77 | 50,22 | 3,89% | 390.836,00 |
| 08.04.2024 | 48,26 | 49,14 | 48,01 | 48,34 | 0,98% | 284.039,00 |
| 05.04.2024 | 48,68 | 49,16 | 47,78 | 47,87 | -2,05% | 348.510,00 |
| 04.04.2024 | 50,42 | 50,83 | 48,64 | 48,87 | -1,57% | 374.434,00 |
| 03.04.2024 | 48,25 | 50,37 | 48,21 | 49,65 | 1,51% | 445.487,00 |
| 02.04.2024 | 49,36 | 49,63 | 48,67 | 48,91 | -2,39% | 464.837,00 |
| 01.04.2024 | 50,82 | 51,48 | 49,95 | 50,11 | -1,30% | 499.064,00 |
| 28.03.2024 | 51,47 | 52,27 | 50,67 | 50,77 | -0,98% | 398.622,00 |
| 27.03.2024 | 50,82 | 51,36 | 49,70 | 51,27 | 1,93% | 389.463,00 |
| 26.03.2024 | 51,80 | 52,13 | 50,11 | 50,30 | -2,08% | 399.411,00 |
| 25.03.2024 | 49,18 | 51,53 | 49,11 | 51,37 | 3,53% | 462.597,00 |
| 22.03.2024 | 49,99 | 50,13 | 49,26 | 49,62 | -1,68% | 479.125,00 |
| 21.03.2024 | 51,83 | 52,14 | 50,43 | 50,47 | -0,47% | 494.967,00 |
| 20.03.2024 | 49,47 | 50,85 | 48,46 | 50,71 | 2,16% | 651.335,00 |
| 19.03.2024 | 48,75 | 49,93 | 48,31 | 49,64 | 0,81% | 505.948,00 |
| 18.03.2024 | 49,95 | 50,35 | 48,73 | 49,24 | 0,18% | 768.522,00 |
| 15.03.2024 | 50,00 | 50,72 | 49,13 | 49,15 | -3,55% | 1.148.015,00 |
| 14.03.2024 | 52,83 | 53,24 | 50,52 | 50,96 | -3,96% | 640.507,00 |
| 13.03.2024 | 55,01 | 55,49 | 52,92 | 53,06 | -4,45% | 603.499,00 |
| 12.03.2024 | 55,46 | 56,12 | 54,60 | 55,53 | 0,13% | 580.939,00 |
| 11.03.2024 | 55,65 | 56,72 | 55,36 | 55,46 | -1,19% | 405.082,00 |
| 08.03.2024 | 58,52 | 58,63 | 55,67 | 56,13 | -2,92% | 611.949,00 |
| 07.03.2024 | 56,64 | 58,77 | 56,61 | 57,82 | 3,32% | 561.763,00 |
| 06.03.2024 | 56,37 | 57,96 | 55,46 | 55,96 | 1,10% | 456.183,00 |
| 05.03.2024 | 56,13 | 56,77 | 55,00 | 55,35 | -2,64% | 358.597,00 |
| 04.03.2024 | 57,82 | 58,20 | 56,77 | 56,85 | -0,54% | 470.916,00 |
| 01.03.2024 | 56,20 | 58,29 | 55,25 | 57,16 | 2,40% | 563.612,00 |
| 29.02.2024 | 59,31 | 59,87 | 55,59 | 55,82 | -3,74% | 1.166.216,00 |
| 28.02.2024 | 65,00 | 65,39 | 56,59 | 57,99 | 0,00% | 1.629.031,00 |
| 27.02.2024 | 56,98 | 58,56 | 56,98 | 57,99 | 2,06% | 840.067,00 |
| 26.02.2024 | 55,48 | 57,85 | 55,35 | 56,82 | 2,82% | 584.649,00 |
| 23.02.2024 | 54,77 | 55,64 | 53,94 | 55,26 | 0,64% | 458.711,00 |
| 22.02.2024 | 55,18 | 55,53 | 54,20 | 54,91 | 1,74% | 444.866,00 |
| 21.02.2024 | 53,57 | 54,08 | 52,78 | 53,97 | -0,52% | 273.587,00 |
| 20.02.2024 | 52,55 | 54,26 | 52,16 | 54,25 | 1,69% | 512.636,00 |
| 16.02.2024 | 53,99 | 54,66 | 53,15 | 53,35 | -2,11% | 1.214.797,00 |
| 15.02.2024 | 54,95 | 55,20 | 54,22 | 54,50 | 0,46% | 328.857,00 |
| 14.02.2024 | 53,14 | 54,67 | 53,05 | 54,25 | 3,85% | 480.289,00 |
| 13.02.2024 | 52,83 | 53,64 | 51,51 | 52,24 | -5,81% | 545.225,00 |
| 12.02.2024 | 55,62 | 56,63 | 55,28 | 55,46 | 0,33% | 357.206,00 |
| 09.02.2024 | 54,76 | 56,26 | 54,64 | 55,28 | 1,15% | 423.036,00 |
| 08.02.2024 | 53,14 | 55,72 | 53,14 | 54,65 | 2,59% | 1.097.280,00 |
| 07.02.2024 | 53,80 | 53,97 | 52,58 | 53,27 | 0,26% | 361.170,00 |
| 06.02.2024 | 52,23 | 53,14 | 51,93 | 53,13 | 1,59% | 428.603,00 |
| 05.02.2024 | 51,79 | 52,86 | 50,84 | 52,30 | 0,60% | 444.794,00 |
| 02.02.2024 | 51,25 | 52,20 | 50,86 | 51,99 | 0,13% | 277.434,00 |
| 01.02.2024 | 53,13 | 53,23 | 51,53 | 51,92 | -1,10% | 606.126,00 |
| 31.01.2024 | 54,54 | 54,66 | 52,44 | 52,50 | -4,48% | 474.231,00 |
| 30.01.2024 | 56,00 | 56,52 | 54,43 | 54,96 | -2,79% | 262.243,00 |
| 29.01.2024 | 54,67 | 56,64 | 54,29 | 56,54 | 3,23% | 365.509,00 |
| 26.01.2024 | 55,86 | 56,04 | 54,18 | 54,77 | -2,80% | 472.137,00 |
| 25.01.2024 | 58,26 | 58,26 | 56,28 | 56,35 | -1,11% | 279.648,00 |
| 24.01.2024 | 58,25 | 58,43 | 56,95 | 56,98 | -1,49% | 393.836,00 |
| 23.01.2024 | 57,21 | 58,05 | 56,80 | 57,84 | 1,47% | 529.832,00 |
| 22.01.2024 | 56,39 | 57,88 | 56,29 | 57,00 | 2,28% | 501.447,00 |
| 19.01.2024 | 56,06 | 56,48 | 55,45 | 55,73 | 0,87% | 577.098,00 |
| 18.01.2024 | 55,29 | 55,80 | 54,37 | 55,25 | 2,14% | 375.566,00 |
| 17.01.2024 | 54,15 | 54,24 | 53,00 | 54,09 | -1,65% | 580.952,00 |
| 16.01.2024 | 55,79 | 56,12 | 54,70 | 55,00 | -2,50% | 664.083,00 |
| 12.01.2024 | 58,69 | 59,18 | 56,39 | 56,41 | -3,06% | 410.260,00 |
| 11.01.2024 | 57,75 | 58,57 | 57,08 | 58,19 | 0,71% | 395.851,00 |
| 10.01.2024 | 58,00 | 58,57 | 56,25 | 57,78 | -0,12% | 606.933,00 |
| 09.01.2024 | 56,76 | 58,77 | 56,50 | 57,85 | 0,77% | 489.610,00 |
| 08.01.2024 | 55,50 | 57,84 | 55,35 | 57,41 | 4,25% | 499.852,00 |
| 05.01.2024 | 54,50 | 56,20 | 54,01 | 55,07 | 1,05% | 499.567,00 |
| 04.01.2024 | 53,79 | 56,08 | 53,50 | 54,50 | -3,83% | 933.277,00 |
| 03.01.2024 | 57,59 | 58,07 | 56,20 | 56,67 | -5,77% | 755.016,00 |
| 02.01.2024 | 60,36 | 61,49 | 59,35 | 60,14 | -1,88% | 403.002,00 |
| 29.12.2023 | 62,21 | 62,61 | 61,04 | 61,29 | -1,87% | 300.985,00 |
| 28.12.2023 | 62,52 | 63,00 | 62,14 | 62,46 | -0,40% | 590.704,00 |
| 27.12.2023 | 63,60 | 63,60 | 62,28 | 62,71 | -0,67% | 225.908,00 |
| 26.12.2023 | 63,14 | 63,76 | 62,72 | 63,13 | 0,75% | 267.904,00 |
| 22.12.2023 | 63,10 | 63,62 | 62,51 | 62,66 | -0,08% | 472.001,00 |
| 21.12.2023 | 62,54 | 63,00 | 61,85 | 62,71 | 2,18% | 371.507,00 |
| 20.12.2023 | 62,54 | 63,65 | 61,32 | 61,37 | -2,85% | 555.899,00 |
| 19.12.2023 | 62,94 | 63,88 | 62,56 | 63,17 | 1,07% | 832.382,00 |
| 18.12.2023 | 64,09 | 64,09 | 62,34 | 62,50 | -2,45% | 940.876,00 |
| 15.12.2023 | 64,68 | 65,37 | 63,66 | 64,07 | 0,14% | 1.506.317,00 |
| 14.12.2023 | 62,83 | 64,95 | 62,82 | 63,98 | 3,56% | 899.340,00 |
| 13.12.2023 | 61,00 | 62,20 | 59,76 | 61,78 | 1,50% | 701.827,00 |
| 12.12.2023 | 61,50 | 61,90 | 60,68 | 60,87 | -0,94% | 381.037,00 |
| 11.12.2023 | 58,27 | 62,07 | 58,09 | 61,44 | 6,26% | 574.535,00 |
| 08.12.2023 | 56,83 | 58,33 | 56,83 | 57,82 | 1,14% | 1.412.163,00 |
| 07.12.2023 | 57,46 | 58,08 | 57,02 | 57,17 | 0,12% | 308.066,00 |
| 06.12.2023 | 57,74 | 59,70 | 57,02 | 57,10 | 0,76% | 444.565,00 |
| 05.12.2023 | 57,59 | 57,81 | 56,37 | 56,67 | -2,58% | 441.979,00 |
| 04.12.2023 | 58,06 | 58,22 | 56,31 | 58,17 | -0,58% | 564.794,00 |
| 01.12.2023 | 60,75 | 62,26 | 56,53 | 58,51 | -0,34% | 1.577.619,00 |
| 30.11.2023 | 58,41 | 58,81 | 56,51 | 58,71 | 2,39% | 1.414.922,00 |
| 29.11.2023 | 56,15 | 57,96 | 55,68 | 57,34 | 3,73% | 651.951,00 |