69,800€
1,19%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 68,98 | 68,98 | 68,98 | 68,98 | 3,57% | - |
| 13.10.2025 | 65,38 | 66,60 | 65,38 | 66,60 | -8,21% | 20,00 |
| 10.10.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -0,36% | - |
| 09.10.2025 | 72,82 | 72,82 | 72,82 | 72,82 | 4,24% | - |
| 08.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -3,72% | - |
| 07.10.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -0,82% | - |
| 06.10.2025 | 71,80 | 73,16 | 71,80 | 73,16 | -0,16% | 2,00 |
| 03.10.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,60% | - |
| 02.10.2025 | 72,20 | 72,84 | 72,20 | 72,84 | 4,90% | - |
| 01.10.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -0,34% | - |
| 30.09.2025 | 70,18 | 70,18 | 69,68 | 69,68 | -1,69% | 130,00 |
| 29.09.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,28% | - |
| 26.09.2025 | 70,98 | 71,88 | 70,98 | 71,08 | -0,86% | 10,00 |
| 25.09.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -2,42% | - |
| 24.09.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -2,78% | - |
| 23.09.2025 | 75,58 | 75,58 | 75,58 | 75,58 | 7,69% | - |
| 22.09.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 0,46% | - |
| 19.09.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 3,40% | - |
| 18.09.2025 | 67,56 | 67,56 | 67,56 | 67,56 | 1,84% | - |
| 17.09.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -1,66% | - |
| 16.09.2025 | 68,28 | 68,28 | 67,46 | 67,46 | -1,06% | - |
| 15.09.2025 | 68,18 | 68,18 | 68,18 | 68,18 | 0,26% | - |
| 12.09.2025 | 70,36 | 70,36 | 68,00 | 68,00 | -4,84% | 82,00 |
| 11.09.2025 | 71,44 | 72,12 | 71,04 | 71,46 | -0,53% | - |
| 10.09.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -0,07% | - |
| 09.09.2025 | 71,42 | 72,07 | 70,73 | 71,89 | -0,21% | - |
| 08.09.2025 | 70,80 | 72,04 | 70,46 | 72,04 | 2,04% | 20,00 |
| 05.09.2025 | 69,44 | 70,60 | 69,44 | 70,60 | 4,28% | 20,00 |
| 04.09.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,23% | - |
| 03.09.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 2,97% | - |
| 02.09.2025 | 71,04 | 71,04 | 66,56 | 66,56 | -3,82% | 75,00 |
| 01.09.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -2,64% | - |
| 29.08.2025 | 71,28 | 72,58 | 70,32 | 71,08 | 16,14% | 63,00 |
| 28.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 1,46% | - |
| 27.08.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 0,13% | - |
| 26.08.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -1,31% | - |
| 25.08.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 8,00% | - |
| 22.08.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 1,04% | - |
| 21.08.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -0,67% | - |
| 20.08.2025 | 56,32 | 56,32 | 56,32 | 56,32 | -3,92% | - |
| 19.08.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 2,70% | - |
| 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% | - |