46,620€
1,35%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,66 | 46,73 | 46,26 | 46,73 | 1,59% | - |
| 01.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,04% | - |
| 31.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -4,03% | - |
| 28.03.2025 | 48,06 | 48,06 | 47,95 | 47,95 | -3,48% | - |
| 27.03.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -2,78% | - |
| 26.03.2025 | 51,16 | 51,16 | 51,10 | 51,10 | 0,20% | - |
| 25.03.2025 | 51,10 | 51,10 | 51,00 | 51,00 | 2,27% | - |
| 24.03.2025 | 49,87 | 49,87 | 49,87 | 49,87 | -0,38% | - |
| 21.03.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -0,87% | - |
| 20.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,24% | - |
| 19.03.2025 | 48,89 | 50,62 | 48,89 | 50,62 | -0,43% | - |
| 18.03.2025 | 50,90 | 50,90 | 50,84 | 50,84 | 0,55% | - |
| 17.03.2025 | 49,70 | 50,56 | 49,70 | 50,56 | 5,62% | - |
| 14.03.2025 | 47,87 | 47,87 | 47,87 | 47,87 | 1,46% | - |
| 13.03.2025 | 47,14 | 47,18 | 47,14 | 47,18 | 4,50% | - |
| 12.03.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,64% | - |
| 11.03.2025 | 44,66 | 45,44 | 44,66 | 45,44 | -5,92% | 20,00 |
| 10.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,83% | - |
| 07.03.2025 | 49,19 | 49,20 | 49,19 | 49,20 | -4,47% | 300,00 |
| 06.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,57% | - |
| 05.03.2025 | 52,08 | 52,32 | 52,08 | 52,32 | -2,93% | 13,00 |
| 04.03.2025 | 53,96 | 53,96 | 53,84 | 53,90 | -8,36% | 130,00 |
| 03.03.2025 | 58,80 | 58,86 | 58,80 | 58,82 | 0,27% | 71,00 |
| 28.02.2025 | 60,74 | 60,90 | 58,66 | 58,66 | -6,77% | 41,00 |
| 27.02.2025 | 79,20 | 81,20 | 62,92 | 62,92 | -10,32% | 390,00 |
| 26.02.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,74% | - |
| 25.02.2025 | 71,90 | 71,92 | 70,68 | 70,68 | -4,90% | 20,00 |
| 24.02.2025 | 74,32 | 74,32 | 74,32 | 74,32 | -3,58% | - |
| 21.02.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 0,34% | - |
| 20.02.2025 | 78,86 | 78,86 | 76,82 | 76,82 | -1,84% | 13,00 |
| 19.02.2025 | 78,26 | 78,26 | 78,26 | 78,26 | 4,85% | - |
| 18.02.2025 | 73,96 | 74,64 | 73,96 | 74,64 | 0,86% | 22,00 |
| 17.02.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 1,79% | - |
| 14.02.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 2,25% | - |
| 13.02.2025 | 71,16 | 71,16 | 71,10 | 71,10 | 0,17% | - |
| 12.02.2025 | 70,30 | 70,98 | 70,30 | 70,98 | -3,61% | 30,00 |
| 11.02.2025 | 73,86 | 73,86 | 73,64 | 73,64 | 0,82% | 1,00 |
| 10.02.2025 | 73,04 | 73,04 | 73,04 | 73,04 | -3,08% | - |
| 07.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | -0,32% | - |
| 06.02.2025 | 76,22 | 76,22 | 75,60 | 75,60 | 4,05% | 6,00 |
| 05.02.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -0,06% | - |
| 04.02.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,16% | - |
| 03.02.2025 | 72,50 | 72,82 | 72,50 | 72,82 | -3,37% | 10,00 |
| 31.01.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 3,52% | - |
| 30.01.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 3,35% | - |
| 29.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 0,60% | - |
| 28.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,17% | - |
| 27.01.2025 | 75,00 | 75,00 | 69,90 | 69,90 | -10,82% | 294,00 |
| 24.01.2025 | 78,38 | 78,38 | 78,38 | 78,38 | 0,51% | - |
| 23.01.2025 | 77,98 | 77,98 | 77,98 | 77,98 | -1,91% | - |
| 22.01.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,00% | - |
| 21.01.2025 | 78,92 | 79,54 | 78,10 | 79,50 | 0,51% | 731,00 |
| 20.01.2025 | 78,16 | 79,10 | 78,16 | 79,10 | 4,52% | 51,00 |
| 17.01.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 1,39% | - |
| 16.01.2025 | 73,86 | 74,64 | 73,86 | 74,64 | -0,40% | 20,00 |
| 15.01.2025 | 71,48 | 74,94 | 71,48 | 74,94 | 3,14% | 12,00 |
| 14.01.2025 | 72,64 | 72,66 | 72,64 | 72,66 | 0,03% | - |
| 13.01.2025 | 73,22 | 73,22 | 72,64 | 72,64 | -0,95% | 25,00 |
| 10.01.2025 | 74,16 | 74,16 | 73,34 | 73,34 | -0,11% | 10,00 |
| 09.01.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 0,14% | - |
| 08.01.2025 | 71,76 | 73,32 | 71,76 | 73,32 | -1,64% | 50,00 |
| 07.01.2025 | 74,74 | 74,74 | 74,54 | 74,54 | -2,05% | - |
| 06.01.2025 | 75,12 | 76,10 | 75,12 | 76,10 | 4,50% | 152,00 |
| 03.01.2025 | 71,84 | 72,82 | 71,84 | 72,82 | 1,11% | 50,00 |
| 02.01.2025 | 70,00 | 72,02 | 70,00 | 72,02 | 3,00% | 15,00 |
| 30.12.2024 | 69,92 | 69,92 | 69,92 | 69,92 | -3,64% | - |
| 27.12.2024 | 72,12 | 73,70 | 72,12 | 72,56 | 5,37% | 550,00 |
| 23.12.2024 | 68,06 | 68,86 | 68,06 | 68,86 | 5,19% | 30,00 |
| 20.12.2024 | 65,46 | 65,46 | 65,46 | 65,46 | -1,80% | - |
| 19.12.2024 | 66,72 | 66,72 | 66,66 | 66,66 | -4,69% | 10,00 |
| 18.12.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -0,60% | - |
| 17.12.2024 | 72,12 | 72,12 | 70,36 | 70,36 | 2,51% | 10,00 |
| 16.12.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -1,63% | - |
| 13.12.2024 | 69,78 | 69,78 | 69,78 | 69,78 | 2,83% | - |
| 12.12.2024 | 68,26 | 68,26 | 67,86 | 67,86 | -0,79% | - |
| 11.12.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -2,65% | - |
| 10.12.2024 | 70,26 | 70,26 | 70,26 | 70,26 | 3,97% | - |
| 09.12.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 3,75% | - |
| 06.12.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -2,78% | - |
| 05.12.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,90% | - |
| 04.12.2024 | 68,16 | 68,76 | 68,16 | 68,30 | 2,65% | 200,00 |
| 03.12.2024 | 67,34 | 67,34 | 66,54 | 66,54 | -1,51% | 10,00 |
| 02.12.2024 | 67,56 | 67,56 | 67,56 | 67,56 | -3,15% | - |
| 29.11.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,74% | - |
| 28.11.2024 | 68,46 | 70,28 | 68,46 | 70,28 | 0,40% | 210,00 |
| 27.11.2024 | 80,06 | 81,00 | 69,92 | 70,00 | 9,65% | 827,00 |
| 26.11.2024 | 63,94 | 63,94 | 63,84 | 63,84 | -1,02% | 15,00 |
| 25.11.2024 | 60,62 | 64,50 | 60,62 | 64,50 | 10,94% | 90,00 |
| 22.11.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -1,24% | - |
| 21.11.2024 | 55,82 | 58,88 | 55,54 | 58,87 | 6,03% | - |
| 20.11.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 0,80% | - |
| 19.11.2024 | 53,96 | 55,08 | 53,96 | 55,08 | 2,00% | - |
| 18.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,71% | - |
| 15.11.2024 | 54,66 | 54,66 | 53,62 | 53,62 | -1,94% | - |
| 14.11.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -3,12% | - |
| 13.11.2024 | 55,70 | 56,44 | 55,70 | 56,44 | -2,01% | - |
| 12.11.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,91% | - |
| 11.11.2024 | 57,42 | 57,42 | 57,08 | 57,08 | 0,78% | 4,00 |
| 08.11.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 1,51% | - |
| 07.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,58% | - |