77,864$
0,17%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 76,93 | 78,21 | 75,88 | 77,73 | 1,20% | 326.765,00 |
| 17.03.2023 | 77,40 | 77,85 | 75,67 | 76,81 | -0,76% | 786.729,00 |
| 16.03.2023 | 75,77 | 78,86 | 75,00 | 77,40 | 1,04% | 407.452,00 |
| 15.03.2023 | 76,30 | 77,13 | 74,38 | 76,60 | -2,00% | 429.655,00 |
| 14.03.2023 | 78,48 | 80,11 | 76,76 | 78,16 | 2,72% | 424.177,00 |
| 13.03.2023 | 75,39 | 77,38 | 74,23 | 76,09 | -0,67% | 437.484,00 |
| 10.03.2023 | 80,58 | 80,58 | 76,23 | 76,60 | -4,79% | 362.529,00 |
| 09.03.2023 | 82,25 | 84,56 | 79,94 | 80,45 | -3,12% | 420.098,00 |
| 08.03.2023 | 81,10 | 84,01 | 80,55 | 83,04 | 3,32% | 602.347,00 |
| 07.03.2023 | 80,57 | 82,30 | 79,64 | 80,37 | 0,06% | 497.283,00 |
| 06.03.2023 | 83,37 | 83,38 | 79,78 | 80,32 | -2,72% | 1.004.415,00 |
| 03.03.2023 | 82,44 | 83,76 | 80,64 | 82,57 | -0,33% | 1.068.673,00 |
| 02.03.2023 | 82,01 | 84,33 | 80,30 | 82,84 | -0,75% | 892.797,00 |
| 01.03.2023 | 87,20 | 91,19 | 82,26 | 83,47 | -11,49% | 1.889.339,00 |
| 28.02.2023 | 92,14 | 95,74 | 91,50 | 94,31 | 2,01% | 791.729,00 |
| 27.02.2023 | 92,33 | 93,11 | 91,21 | 92,45 | 1,55% | 437.219,00 |
| 24.02.2023 | 91,42 | 91,94 | 89,88 | 91,04 | -2,46% | 378.740,00 |
| 23.02.2023 | 94,00 | 94,11 | 90,43 | 93,34 | 2,85% | 359.194,00 |
| 22.02.2023 | 90,51 | 91,89 | 89,33 | 90,75 | 0,36% | 257.599,00 |
| 21.02.2023 | 91,73 | 92,84 | 90,05 | 90,42 | -2,90% | 366.584,00 |
| 17.02.2023 | 93,78 | 94,15 | 92,22 | 93,12 | -0,94% | 310.708,00 |
| 16.02.2023 | 94,76 | 97,19 | 93,97 | 94,00 | -3,46% | 374.328,00 |
| 15.02.2023 | 93,92 | 97,39 | 92,32 | 97,37 | 2,43% | 338.386,00 |
| 14.02.2023 | 93,37 | 97,64 | 92,78 | 95,06 | 0,56% | 446.630,00 |
| 13.02.2023 | 93,45 | 95,37 | 92,76 | 94,53 | 2,56% | 349.822,00 |
| 10.02.2023 | 93,99 | 94,45 | 91,03 | 92,17 | -3,64% | 499.775,00 |
| 09.02.2023 | 97,65 | 99,86 | 94,80 | 95,65 | 0,28% | 473.431,00 |
| 08.02.2023 | 95,97 | 99,21 | 94,39 | 95,38 | -1,40% | 557.052,00 |
| 07.02.2023 | 92,00 | 97,08 | 90,77 | 96,73 | 5,30% | 657.299,00 |
| 06.02.2023 | 92,02 | 93,77 | 90,97 | 91,86 | -2,12% | 197.283,00 |
| 03.02.2023 | 92,97 | 96,60 | 92,10 | 93,85 | -1,69% | 300.866,00 |
| 02.02.2023 | 96,38 | 97,83 | 94,17 | 95,46 | 0,85% | 482.331,00 |
| 01.02.2023 | 90,00 | 95,64 | 89,92 | 94,66 | 5,37% | 451.015,00 |
| 31.01.2023 | 86,76 | 89,90 | 86,76 | 89,84 | 3,47% | 297.812,00 |
| 30.01.2023 | 87,66 | 88,30 | 85,82 | 86,83 | -3,20% | 327.211,00 |
| 27.01.2023 | 89,15 | 91,01 | 88,36 | 89,70 | -0,65% | 333.401,00 |
| 26.01.2023 | 90,91 | 92,18 | 88,48 | 90,29 | 1,45% | 388.185,00 |
| 25.01.2023 | 86,43 | 89,13 | 84,40 | 89,00 | 0,71% | 414.457,00 |
| 24.01.2023 | 88,33 | 89,81 | 87,01 | 88,37 | -0,94% | 254.853,00 |
| 23.01.2023 | 87,06 | 90,43 | 87,00 | 89,21 | 3,70% | 456.174,00 |
| 20.01.2023 | 85,48 | 86,36 | 81,85 | 86,03 | 2,65% | 489.569,00 |
| 19.01.2023 | 85,90 | 86,29 | 83,71 | 83,81 | -4,38% | 664.946,00 |
| 18.01.2023 | 88,40 | 89,89 | 86,35 | 87,65 | -0,34% | 475.416,00 |
| 17.01.2023 | 87,31 | 89,24 | 86,34 | 87,95 | 1,19% | 358.567,00 |
| 16.01.2023 | 87,23 | 87,30 | 86,92 | 86,92 | -0,54% | - |
| 13.01.2023 | 83,62 | 87,45 | 82,95 | 87,39 | 2,37% | 405.624,00 |
| 12.01.2023 | 86,59 | 87,31 | 84,30 | 85,37 | -1,29% | 663.455,00 |
| 11.01.2023 | 87,12 | 87,24 | 84,99 | 86,49 | -0,87% | 426.749,00 |
| 10.01.2023 | 83,58 | 87,40 | 83,36 | 87,25 | 2,63% | 443.224,00 |
| 09.01.2023 | 85,00 | 87,67 | 83,53 | 85,01 | 2,27% | 685.901,00 |
| 06.01.2023 | 78,76 | 83,58 | 78,35 | 83,12 | 6,77% | 654.016,00 |
| 05.01.2023 | 78,51 | 80,80 | 77,57 | 77,85 | -1,78% | 426.229,00 |
| 04.01.2023 | 80,22 | 82,81 | 78,39 | 79,26 | -0,29% | 476.650,00 |
| 03.01.2023 | 84,17 | 84,17 | 78,89 | 79,49 | -3,33% | 516.223,00 |
| 30.12.2022 | 79,02 | 82,32 | 78,00 | 82,23 | 1,51% | 549.849,00 |
| 29.12.2022 | 78,47 | 81,44 | 77,63 | 81,01 | 5,47% | 632.725,00 |
| 28.12.2022 | 78,17 | 79,57 | 76,19 | 76,81 | -2,83% | 515.326,00 |
| 27.12.2022 | 80,60 | 81,47 | 78,85 | 79,05 | -2,66% | 221.808,00 |
| 23.12.2022 | 81,56 | 81,66 | 79,50 | 81,21 | -1,68% | 394.346,00 |
| 22.12.2022 | 80,40 | 82,88 | 79,53 | 82,60 | 0,08% | 450.233,00 |
| 21.12.2022 | 82,50 | 84,30 | 81,73 | 82,53 | 0,71% | 667.598,00 |
| 20.12.2022 | 78,98 | 82,43 | 78,00 | 81,95 | 2,89% | 588.432,00 |
| 19.12.2022 | 82,73 | 83,40 | 78,87 | 79,65 | -3,57% | 518.583,00 |
| 16.12.2022 | 84,03 | 84,98 | 81,82 | 82,60 | -3,59% | 1.061.364,00 |
| 15.12.2022 | 87,22 | 87,50 | 84,92 | 85,68 | -4,11% | 542.464,00 |
| 14.12.2022 | 86,56 | 91,25 | 85,29 | 89,35 | 3,16% | 944.625,00 |
| 13.12.2022 | 85,72 | 88,87 | 84,73 | 86,61 | 8,32% | 1.375.082,00 |
| 12.12.2022 | 78,21 | 80,06 | 76,59 | 79,96 | 2,42% | 637.438,00 |
| 09.12.2022 | 78,80 | 79,52 | 77,44 | 78,07 | -1,63% | 537.803,00 |
| 08.12.2022 | 77,00 | 80,26 | 76,01 | 79,36 | 4,04% | 581.658,00 |
| 07.12.2022 | 73,13 | 76,50 | 72,95 | 76,28 | 3,01% | 515.566,00 |
| 06.12.2022 | 75,09 | 75,09 | 72,74 | 74,05 | -1,39% | 466.645,00 |
| 05.12.2022 | 75,68 | 78,48 | 73,57 | 75,09 | -1,69% | 1.203.731,00 |
| 02.12.2022 | 69,50 | 77,23 | 67,53 | 76,38 | 3,31% | 1.510.448,00 |
| 01.12.2022 | 75,59 | 75,76 | 71,91 | 73,93 | -0,36% | 1.146.134,00 |
| 30.11.2022 | 69,28 | 74,29 | 68,36 | 74,20 | 7,35% | 750.169,00 |
| 29.11.2022 | 71,16 | 71,31 | 68,72 | 69,12 | -2,28% | 439.768,00 |
| 28.11.2022 | 71,08 | 71,46 | 70,05 | 70,73 | -2,25% | 413.293,00 |
| 25.11.2022 | 71,39 | 73,06 | 71,24 | 72,36 | 0,26% | 158.458,00 |
| 23.11.2022 | 72,41 | 74,28 | 71,50 | 72,17 | -0,19% | 412.923,00 |
| 22.11.2022 | 72,32 | 72,66 | 70,08 | 72,31 | 0,74% | 539.163,00 |
| 21.11.2022 | 74,88 | 75,01 | 71,23 | 71,78 | -5,99% | 1.067.648,00 |
| 18.11.2022 | 70,24 | 76,60 | 70,10 | 76,35 | 14,23% | 1.792.538,00 |
| 17.11.2022 | 63,03 | 67,31 | 63,03 | 66,84 | 2,77% | 548.143,00 |
| 16.11.2022 | 66,28 | 66,28 | 64,35 | 65,04 | -4,38% | 481.665,00 |
| 15.11.2022 | 66,61 | 68,81 | 65,87 | 68,02 | 7,05% | 576.848,00 |
| 14.11.2022 | 63,19 | 64,01 | 62,17 | 63,54 | -0,63% | 405.633,00 |
| 11.11.2022 | 61,12 | 64,77 | 60,69 | 63,94 | 4,82% | 474.441,00 |
| 10.11.2022 | 57,62 | 61,08 | 57,24 | 61,00 | 14,02% | 608.332,00 |
| 09.11.2022 | 54,54 | 54,81 | 53,24 | 53,50 | -4,34% | 496.104,00 |
| 08.11.2022 | 56,30 | 57,22 | 54,55 | 55,93 | 1,84% | 487.646,00 |
| 07.11.2022 | 54,98 | 55,41 | 53,90 | 54,92 | 0,92% | 398.781,00 |
| 04.11.2022 | 54,41 | 54,60 | 52,27 | 54,42 | 4,21% | 500.626,00 |
| 03.11.2022 | 52,85 | 54,07 | 51,29 | 52,22 | -3,62% | 456.144,00 |
| 02.11.2022 | 56,00 | 56,73 | 54,18 | 54,18 | -2,36% | 431.281,00 |
| 01.11.2022 | 56,37 | 57,11 | 54,81 | 55,49 | 1,39% | 410.604,00 |
| 31.10.2022 | 56,21 | 56,21 | 54,27 | 54,73 | -3,78% | 389.700,00 |
| 28.10.2022 | 55,40 | 57,77 | 54,79 | 56,88 | 4,33% | 510.037,00 |
| 27.10.2022 | 56,82 | 57,47 | 54,37 | 54,52 | -3,04% | 394.970,00 |
| 26.10.2022 | 54,64 | 57,92 | 53,98 | 56,23 | 1,57% | 533.403,00 |