58,980€
3,33%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 59,02 | 59,04 | 58,62 | 59,04 | 3,43% | - |
| 18.08.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -2,33% | - |
| 15.08.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -0,41% | - |
| 14.08.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -0,24% | - |
| 13.08.2025 | 58,82 | 58,82 | 58,82 | 58,82 | 6,83% | - |
| 12.08.2025 | 54,96 | 55,06 | 54,96 | 55,06 | 0,22% | - |
| 11.08.2025 | 54,94 | 54,94 | 54,94 | 54,94 | 2,42% | - |
| 08.08.2025 | 53,64 | 53,64 | 53,64 | 53,64 | 0,71% | - |
| 07.08.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,63% | - |
| 06.08.2025 | 54,48 | 54,48 | 53,60 | 53,60 | -0,89% | 500,00 |
| 05.08.2025 | 55,20 | 55,20 | 54,08 | 54,08 | -3,57% | 1,00 |
| 04.08.2025 | 54,90 | 56,08 | 54,90 | 56,08 | -1,89% | 31,00 |
| 01.08.2025 | 57,16 | 57,16 | 57,16 | 57,16 | -3,58% | - |
| 31.07.2025 | 59,54 | 59,54 | 59,28 | 59,28 | -0,27% | 50,00 |
| 30.07.2025 | 59,32 | 60,06 | 59,32 | 59,44 | -1,13% | 30,00 |
| 29.07.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 3,12% | - |
| 28.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 1,39% | - |
| 25.07.2025 | 57,52 | 57,52 | 57,50 | 57,50 | 0,07% | 20,00 |
| 24.07.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,48% | - |
| 23.07.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -2,47% | - |
| 22.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,66% | - |
| 21.07.2025 | 59,36 | 60,20 | 59,36 | 60,20 | -0,27% | 5,00 |
| 18.07.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 3,93% | - |
| 17.07.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 2,29% | - |
| 16.07.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 0,39% | - |
| 15.07.2025 | 56,56 | 56,56 | 56,56 | 56,56 | 0,25% | - |
| 14.07.2025 | 56,58 | 56,58 | 56,42 | 56,42 | -2,22% | 40,00 |
| 11.07.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,52% | - |
| 10.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,10% | - |
| 09.07.2025 | 56,52 | 58,04 | 56,52 | 58,04 | 4,43% | 7,00 |
| 08.07.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -1,14% | - |
| 07.07.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -0,14% | - |
| 04.07.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,90% | - |
| 03.07.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 4,10% | - |
| 02.07.2025 | 54,42 | 54,44 | 53,60 | 53,60 | -3,28% | 415,00 |
| 01.07.2025 | 55,42 | 55,42 | 55,42 | 55,42 | -2,91% | - |
| 30.06.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -3,25% | - |
| 27.06.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 6,38% | - |
| 26.06.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 1,13% | - |
| 25.06.2025 | 53,80 | 54,84 | 51,34 | 54,84 | 22,19% | 700,00 |
| 24.06.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 1,01% | - |
| 23.06.2025 | 44,43 | 44,43 | 44,43 | 44,43 | -1,99% | - |
| 20.06.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -0,33% | - |
| 19.06.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 0,62% | - |
| 18.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,87% | - |
| 17.06.2025 | 44,78 | 44,81 | 44,78 | 44,81 | 2,56% | - |
| 16.06.2025 | 43,69 | 43,69 | 43,69 | 43,69 | -2,48% | - |
| 13.06.2025 | 44,74 | 44,80 | 44,74 | 44,80 | -3,43% | - |
| 12.06.2025 | 46,39 | 46,39 | 46,39 | 46,39 | -2,30% | - |
| 11.06.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 0,64% | - |
| 10.06.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 1,64% | - |
| 09.06.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 3,25% | - |
| 06.06.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -3,23% | - |
| 05.06.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -1,15% | - |
| 04.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,41% | - |
| 03.06.2025 | 46,01 | 46,81 | 46,01 | 46,81 | 2,86% | 70,00 |
| 02.06.2025 | 45,51 | 45,51 | 45,51 | 45,51 | -16,77% | - |
| 30.05.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -3,12% | - |
| 29.05.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 0,93% | - |
| 28.05.2025 | 54,80 | 55,92 | 54,80 | 55,92 | 2,04% | - |
| 27.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,22% | - |
| 26.05.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,73% | - |
| 23.05.2025 | 55,26 | 55,26 | 54,54 | 54,54 | -2,33% | - |
| 22.05.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -0,32% | - |
| 21.05.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 0,79% | - |
| 20.05.2025 | 55,62 | 55,62 | 55,58 | 55,58 | -0,25% | 115,00 |
| 19.05.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -1,55% | - |
| 16.05.2025 | 55,56 | 56,60 | 55,56 | 56,60 | 4,70% | - |
| 15.05.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -0,30% | - |
| 14.05.2025 | 53,94 | 54,22 | 53,94 | 54,22 | 1,04% | 4,00 |
| 13.05.2025 | 52,10 | 53,66 | 52,10 | 53,66 | 8,10% | 115,00 |
| 12.05.2025 | 48,18 | 49,64 | 48,18 | 49,64 | 6,18% | 207,00 |
| 09.05.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 3,34% | - |
| 08.05.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 3,60% | - |
| 07.05.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 0,07% | - |
| 06.05.2025 | 43,64 | 43,64 | 43,64 | 43,64 | -2,15% | - |
| 05.05.2025 | 43,93 | 44,60 | 43,67 | 44,60 | 6,09% | 130,00 |
| 02.05.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 3,04% | - |
| 30.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,28% | - |
| 29.04.2025 | 41,26 | 41,33 | 41,26 | 41,33 | 0,24% | 100,00 |
| 28.04.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 1,18% | - |
| 25.04.2025 | 41,40 | 41,40 | 40,75 | 40,75 | 8,99% | - |
| 24.04.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 2,38% | - |
| 23.04.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 2,84% | - |
| 22.04.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -7,55% | - |
| 17.04.2025 | 38,41 | 38,41 | 38,41 | 38,41 | 0,03% | - |
| 16.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,86% | - |
| 15.04.2025 | 38,96 | 39,94 | 38,96 | 39,94 | 2,99% | - |
| 14.04.2025 | 39,64 | 39,64 | 38,78 | 38,78 | -0,46% | 100,00 |
| 11.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -10,31% | - |
| 10.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 22,47% | - |
| 09.04.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -6,73% | - |
| 08.04.2025 | 38,03 | 38,03 | 38,03 | 38,03 | 1,47% | - |
| 07.04.2025 | 37,07 | 37,48 | 37,07 | 37,48 | -1,52% | - |
| 04.04.2025 | 40,42 | 40,51 | 38,06 | 38,06 | -12,36% | - |
| 03.04.2025 | 44,54 | 44,54 | 43,43 | 43,43 | -6,70% | 17,00 |
| 02.04.2025 | 46,26 | 46,97 | 46,17 | 46,55 | 1,20% | 60,00 |
| 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% | - |