38,490€
-4,18%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 39,14 | 39,18 | 39,14 | 39,18 | -2,46% | - |
18.04.2024 | 40,71 | 40,71 | 40,17 | 40,17 | -3,18% | 35,00 |
17.04.2024 | 41,41 | 41,49 | 41,41 | 41,49 | -2,42% | 17,00 |
16.04.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,71% | - |
15.04.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -2,10% | - |
12.04.2024 | 44,31 | 44,31 | 44,19 | 44,19 | -1,43% | - |
11.04.2024 | 43,95 | 44,83 | 43,95 | 44,83 | -0,20% | 332,00 |
10.04.2024 | 45,91 | 45,91 | 44,92 | 44,92 | 0,09% | 100,00 |
09.04.2024 | 44,22 | 44,88 | 44,22 | 44,88 | 2,37% | - |
08.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,68% | - |
05.04.2024 | 44,81 | 44,86 | 44,59 | 44,59 | -2,04% | 20,00 |
04.04.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 2,04% | - |
03.04.2024 | 44,92 | 44,92 | 44,61 | 44,61 | -1,50% | - |
02.04.2024 | 46,28 | 46,28 | 45,29 | 45,29 | -5,49% | - |
28.03.2024 | 46,99 | 47,92 | 46,99 | 47,92 | 3,88% | - |
27.03.2024 | 46,16 | 46,16 | 46,13 | 46,13 | -1,31% | - |
26.03.2024 | 47,06 | 47,06 | 46,74 | 46,74 | 1,15% | 10,00 |
25.03.2024 | 45,40 | 46,21 | 45,40 | 46,21 | 0,15% | 10,00 |
22.03.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -1,98% | - |
21.03.2024 | 46,57 | 47,07 | 46,57 | 47,07 | 4,05% | 10,00 |
20.03.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 0,53% | - |
19.03.2024 | 44,80 | 45,00 | 44,70 | 45,00 | -0,02% | 94,00 |
18.03.2024 | 45,01 | 45,01 | 45,01 | 45,01 | -2,87% | - |
15.03.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -3,50% | - |
14.03.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -2,99% | - |
13.03.2024 | 50,48 | 50,48 | 49,50 | 49,50 | -2,10% | 25,00 |
12.03.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -0,63% | - |
11.03.2024 | 50,84 | 50,88 | 50,76 | 50,88 | -2,79% | 1,00 |
08.03.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 3,07% | - |
07.03.2024 | 50,72 | 50,78 | 50,72 | 50,78 | 0,00% | - |
06.03.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -1,93% | - |
05.03.2024 | 51,76 | 51,78 | 51,76 | 51,78 | -2,41% | - |
04.03.2024 | 52,34 | 53,06 | 52,34 | 53,06 | 3,07% | - |
01.03.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -2,87% | - |
29.02.2024 | 53,02 | 53,02 | 53,00 | 53,00 | -11,31% | 300,00 |
28.02.2024 | 59,76 | 59,76 | 59,76 | 59,76 | 15,23% | 15,00 |
27.02.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -1,52% | - |
26.02.2024 | 50,52 | 52,66 | 50,52 | 52,66 | 4,61% | 90,00 |
23.02.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 0,00% | - |
22.02.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 1,35% | - |
21.02.2024 | 49,67 | 49,67 | 49,67 | 49,67 | 2,39% | - |
20.02.2024 | 49,40 | 49,40 | 48,24 | 48,51 | -3,25% | 205,00 |
19.02.2024 | 49,19 | 50,14 | 49,19 | 50,14 | -0,44% | 200,00 |
16.02.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 0,32% | - |
15.02.2024 | 50,76 | 50,76 | 50,20 | 50,20 | 3,38% | - |
14.02.2024 | 48,46 | 48,56 | 48,46 | 48,56 | -4,86% | - |
13.02.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -2,56% | - |
12.02.2024 | 50,86 | 52,38 | 50,86 | 52,38 | 1,91% | 325,00 |
09.02.2024 | 50,34 | 51,50 | 50,34 | 51,40 | 4,79% | 500,00 |
08.02.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,10% | - |
07.02.2024 | 48,91 | 49,00 | 48,91 | 49,00 | 1,28% | 25,00 |
06.02.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 1,13% | - |
05.02.2024 | 47,74 | 47,84 | 47,74 | 47,84 | 0,13% | 10,00 |
02.02.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,36% | - |
01.02.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -2,67% | - |
31.01.2024 | 49,77 | 49,77 | 49,77 | 49,77 | -3,92% | - |
30.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 3,23% | - |
29.01.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -2,64% | - |
26.01.2024 | 51,26 | 51,54 | 51,26 | 51,54 | -2,64% | 5,00 |
25.01.2024 | 51,96 | 52,94 | 51,96 | 52,94 | -0,64% | 10,00 |
24.01.2024 | 53,14 | 53,28 | 53,10 | 53,28 | 2,66% | 100,00 |
23.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 1,72% | - |
22.01.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,93% | - |
19.01.2024 | 50,54 | 51,50 | 50,54 | 51,50 | 1,70% | 65,00 |
18.01.2024 | 49,30 | 50,64 | 49,30 | 50,64 | 1,58% | 25,00 |
17.01.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -2,64% | - |
16.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,43% | - |
15.01.2024 | 51,22 | 51,42 | 51,22 | 51,42 | -2,13% | - |
12.01.2024 | 52,54 | 52,54 | 52,54 | 52,54 | -0,42% | - |
11.01.2024 | 52,42 | 53,04 | 52,42 | 52,76 | 0,19% | 75,00 |
10.01.2024 | 52,54 | 52,66 | 52,54 | 52,66 | 1,31% | - |
09.01.2024 | 51,98 | 51,98 | 51,98 | 51,98 | -1,14% | - |
08.01.2024 | 49,89 | 52,58 | 49,89 | 52,58 | 6,52% | 150,00 |
05.01.2024 | 49,36 | 49,36 | 49,36 | 49,36 | -4,08% | - |
04.01.2024 | 51,58 | 51,58 | 51,46 | 51,46 | -5,58% | - |
03.01.2024 | 54,44 | 54,50 | 54,44 | 54,50 | -1,23% | - |
02.01.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -1,60% | - |
29.12.2023 | 56,08 | 56,08 | 56,08 | 56,08 | -0,07% | - |
28.12.2023 | 56,12 | 56,12 | 56,12 | 56,12 | -1,20% | - |
27.12.2023 | 56,80 | 56,80 | 56,80 | 56,80 | 0,57% | - |
22.12.2023 | 56,48 | 56,48 | 56,48 | 56,48 | 0,97% | - |
21.12.2023 | 55,94 | 55,94 | 55,94 | 55,94 | -2,37% | - |
20.12.2023 | 57,30 | 57,30 | 57,30 | 57,30 | 0,99% | - |
19.12.2023 | 56,74 | 56,74 | 56,74 | 56,74 | -4,09% | - |
18.12.2023 | 58,36 | 59,16 | 58,36 | 59,16 | 0,44% | 10,00 |
15.12.2023 | 57,92 | 58,90 | 57,92 | 58,90 | 2,15% | 10,00 |
14.12.2023 | 56,60 | 57,66 | 56,60 | 57,66 | 2,67% | - |
13.12.2023 | 57,00 | 57,00 | 56,10 | 56,16 | -1,13% | 5,00 |
12.12.2023 | 56,72 | 56,80 | 56,72 | 56,80 | 6,81% | 60,00 |
11.12.2023 | 53,18 | 53,18 | 53,18 | 53,18 | -0,52% | - |
08.12.2023 | 52,56 | 53,46 | 52,56 | 53,46 | 1,29% | 90,00 |
07.12.2023 | 52,60 | 52,78 | 52,60 | 52,78 | -0,71% | - |
06.12.2023 | 52,30 | 53,16 | 52,28 | 53,16 | 0,19% | 10,00 |
05.12.2023 | 53,06 | 53,06 | 53,06 | 53,06 | -0,38% | - |
04.12.2023 | 53,26 | 53,26 | 53,26 | 53,26 | -0,75% | - |
01.12.2023 | 53,66 | 53,66 | 53,66 | 53,66 | 2,99% | - |
30.11.2023 | 52,28 | 52,58 | 52,10 | 52,10 | 1,05% | 76,00 |
29.11.2023 | 49,93 | 51,56 | 49,93 | 51,56 | 3,18% | 5,00 |
28.11.2023 | 49,97 | 49,97 | 49,97 | 49,97 | -1,21% | - |
27.11.2023 | 50,42 | 50,58 | 50,42 | 50,58 | 0,04% | - |