60,830€
7,10%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,50 | 60,85 | 58,14 | 60,85 | 3,36% | - |
| 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% | - |
| 06.11.2024 | 53,34 | 55,48 | 53,34 | 55,48 | 7,56% | - |
| 05.11.2024 | 52,14 | 52,14 | 51,58 | 51,58 | -3,62% | - |
| 04.11.2024 | 52,40 | 53,52 | 52,40 | 53,52 | 4,21% | 27,00 |
| 01.11.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,77% | - |
| 31.10.2024 | 53,68 | 53,68 | 51,76 | 51,76 | -5,79% | - |
| 30.10.2024 | 56,48 | 56,48 | 54,32 | 54,94 | -3,10% | - |
| 29.10.2024 | 55,00 | 56,70 | 55,00 | 56,70 | 3,77% | - |
| 28.10.2024 | 53,42 | 54,64 | 53,42 | 54,64 | 2,25% | - |
| 25.10.2024 | 52,58 | 53,44 | 52,58 | 53,44 | -0,22% | 10,00 |
| 24.10.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 1,86% | - |
| 23.10.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 0,42% | - |
| 22.10.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -1,47% | - |
| 21.10.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -0,15% | - |
| 18.10.2024 | 52,74 | 53,22 | 52,74 | 53,22 | 1,64% | 50,00 |
| 17.10.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,83% | - |
| 16.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -3,54% | - |
| 15.10.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -1,12% | - |
| 14.10.2024 | 54,16 | 55,36 | 54,16 | 55,36 | 3,71% | 8,00 |
| 11.10.2024 | 53,38 | 53,38 | 53,38 | 53,38 | -1,15% | - |
| 10.10.2024 | 53,36 | 54,00 | 53,36 | 54,00 | 5,39% | 400,00 |
| 09.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | -0,23% | - |
| 08.10.2024 | 50,38 | 51,36 | 50,38 | 51,36 | 1,10% | 40,00 |
| 07.10.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,44% | - |
| 04.10.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 1,74% | - |
| 03.10.2024 | 50,66 | 50,66 | 50,66 | 50,66 | 4,56% | - |
| 02.10.2024 | 48,44 | 48,45 | 48,44 | 48,45 | -3,52% | - |
| 01.10.2024 | 50,22 | 50,22 | 50,22 | 50,22 | 0,08% | - |
| 30.09.2024 | 50,02 | 50,18 | 50,02 | 50,18 | -1,03% | - |
| 27.09.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 4,39% | - |
| 26.09.2024 | 48,57 | 48,57 | 48,57 | 48,57 | 1,38% | - |
| 25.09.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -0,91% | - |
| 24.09.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,31% | - |
| 23.09.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,94% | - |
| 20.09.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 1,52% | - |
| 19.09.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,50% | - |
| 18.09.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 1,91% | - |
| 17.09.2024 | 47,57 | 47,57 | 47,57 | 47,57 | -0,50% | - |
| 16.09.2024 | 47,81 | 47,81 | 47,81 | 47,81 | 1,23% | - |
| 13.09.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -0,17% | - |
| 12.09.2024 | 47,31 | 47,31 | 47,31 | 47,31 | 4,28% | - |
| 11.09.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -1,84% | - |
| 10.09.2024 | 46,16 | 46,22 | 46,16 | 46,22 | -1,34% | - |
| 09.09.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -0,21% | - |
| 06.09.2024 | 47,94 | 47,94 | 46,95 | 46,95 | -4,57% | - |
| 05.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,57% | - |
| 04.09.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -7,27% | - |
| 03.09.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,00% | - |
| 02.09.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,08% | - |
| 30.08.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 2,26% | - |
| 29.08.2024 | 51,32 | 52,14 | 51,32 | 52,14 | -6,16% | - |
| 28.08.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 22,27% | - |
| 27.08.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 2,74% | - |
| 26.08.2024 | 44,23 | 44,23 | 44,23 | 44,23 | 2,41% | - |
| 23.08.2024 | 43,19 | 43,19 | 43,19 | 43,19 | -2,48% | - |
| 22.08.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 3,12% | - |
| 21.08.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -1,99% | - |
| 20.08.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 2,89% | - |
| 19.08.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -1,02% | - |
| 16.08.2024 | 43,03 | 43,03 | 43,03 | 43,03 | 5,54% | - |
| 15.08.2024 | 40,77 | 40,77 | 40,77 | 40,77 | -1,97% | - |
| 14.08.2024 | 41,64 | 41,64 | 41,59 | 41,59 | 5,34% | - |
| 13.08.2024 | 39,38 | 39,48 | 39,38 | 39,48 | 0,13% | - |
| 12.08.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 0,87% | - |
| 09.08.2024 | 39,06 | 39,09 | 39,06 | 39,09 | 8,73% | - |
| 08.08.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -5,39% | - |
| 07.08.2024 | 38,53 | 38,53 | 38,00 | 38,00 | -0,39% | 15,00 |
| 06.08.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 1,76% | - |
| 05.08.2024 | 37,98 | 37,98 | 37,49 | 37,49 | -13,14% | 20,00 |
| 02.08.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -12,06% | - |
| 01.08.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 3,72% | - |
| 31.07.2024 | 47,32 | 47,32 | 47,32 | 47,32 | -2,15% | - |
| 30.07.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,84% | - |
| 29.07.2024 | 48,77 | 48,77 | 48,77 | 48,77 | 0,70% | - |
| 26.07.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -2,91% | - |
| 25.07.2024 | 49,88 | 49,88 | 49,88 | 49,88 | -4,92% | - |
| 24.07.2024 | 52,46 | 52,46 | 52,46 | 52,46 | -0,64% | - |
| 23.07.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,58% | - |
| 22.07.2024 | 51,98 | 51,98 | 51,98 | 51,98 | -0,61% | - |
| 19.07.2024 | 52,62 | 52,62 | 52,30 | 52,30 | -4,11% | - |
| 18.07.2024 | 54,56 | 54,56 | 54,54 | 54,54 | -7,81% | 150,00 |
| 17.07.2024 | 59,16 | 59,16 | 59,16 | 59,16 | -0,84% | - |
| 16.07.2024 | 58,76 | 59,66 | 58,76 | 59,66 | 1,26% | 30,00 |
| 15.07.2024 | 57,00 | 58,92 | 57,00 | 58,92 | 5,21% | 5,00 |
| 12.07.2024 | 56,08 | 56,08 | 56,00 | 56,00 | 1,16% | - |
| 11.07.2024 | 55,28 | 56,10 | 55,28 | 55,36 | 1,21% | 50,00 |
| 10.07.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -2,95% | - |
| 09.07.2024 | 56,30 | 56,36 | 56,30 | 56,36 | 5,98% | - |
| 08.07.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 1,84% | - |