72,340€
-0,85%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 71,00 | 73,08 | 70,90 | 72,96 | 5,34% | 219,00 |
| 20.05.2026 | 64,92 | 69,26 | 64,92 | 69,26 | 6,55% | 185,00 |
| 19.05.2026 | 66,48 | 66,48 | 65,00 | 65,00 | -4,41% | 30,00 |
| 18.05.2026 | 70,46 | 70,88 | 68,00 | 68,00 | -2,21% | 282,00 |
| 15.05.2026 | 67,20 | 69,64 | 67,20 | 69,54 | -0,80% | 80,00 |
| 14.05.2026 | 72,30 | 72,30 | 70,10 | 70,10 | -0,43% | 168,00 |
| 13.05.2026 | 66,10 | 70,88 | 66,10 | 70,40 | 8,31% | 516,00 |
| 12.05.2026 | 68,84 | 68,84 | 65,00 | 65,00 | -4,19% | 600,00 |
| 11.05.2026 | 66,78 | 67,84 | 65,42 | 67,84 | 4,31% | 1.335,00 |
| 08.05.2026 | 62,80 | 65,42 | 62,80 | 65,04 | 0,93% | 225,00 |
| 07.05.2026 | 67,28 | 67,28 | 64,44 | 64,44 | -0,43% | 727,00 |
| 06.05.2026 | 63,92 | 65,98 | 61,94 | 64,72 | 2,24% | 408,00 |
| 05.05.2026 | 60,08 | 63,30 | 60,08 | 63,30 | 5,85% | 10,00 |
| 04.05.2026 | 60,74 | 63,02 | 59,80 | 59,80 | 2,89% | 260,00 |
| 30.04.2026 | 55,06 | 58,12 | 55,06 | 58,12 | 9,00% | 25,00 |
| 29.04.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -1,66% | - |
| 28.04.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -3,32% | - |
| 27.04.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -1,09% | - |
| 24.04.2026 | 52,10 | 56,70 | 52,10 | 56,70 | 10,57% | 15,00 |
| 23.04.2026 | 51,28 | 51,28 | 51,28 | 51,28 | 2,23% | - |
| 22.04.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -2,94% | - |
| 21.04.2026 | 49,52 | 51,68 | 49,52 | 51,68 | 9,49% | 40,00 |
| 20.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,88% | 10,00 |
| 17.04.2026 | 47,62 | 47,62 | 47,62 | 47,62 | -2,80% | - |
| 16.04.2026 | 47,54 | 48,99 | 47,54 | 48,99 | 4,35% | 50,00 |
| 15.04.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 3,85% | - |
| 14.04.2026 | 45,21 | 45,21 | 45,21 | 45,21 | 3,22% | - |
| 13.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,71% | - |
| 10.04.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,07% | - |
| 09.04.2026 | 44,59 | 44,59 | 44,59 | 44,59 | -1,81% | - |
| 08.04.2026 | 45,41 | 45,41 | 45,41 | 45,41 | 0,11% | - |
| 07.04.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 6,68% | 75,00 |
| 02.04.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -2,97% | - |
| 01.04.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 4,98% | - |
| 31.03.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -4,22% | - |
| 30.03.2026 | 43,02 | 43,58 | 43,02 | 43,58 | -2,87% | - |
| 27.03.2026 | 44,87 | 44,87 | 44,87 | 44,87 | -1,64% | - |
| 26.03.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -1,66% | - |
| 25.03.2026 | 46,39 | 46,39 | 46,39 | 46,39 | 0,72% | - |
| 24.03.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 1,93% | - |
| 23.03.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -4,24% | - |
| 20.03.2026 | 47,19 | 47,19 | 47,19 | 47,19 | 2,68% | - |
| 19.03.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 1,28% | - |
| 18.03.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,57% | - |
| 17.03.2026 | 44,46 | 45,64 | 44,46 | 45,64 | 1,04% | 1,00 |
| 16.03.2026 | 45,23 | 45,23 | 45,17 | 45,17 | 1,55% | 332,00 |
| 13.03.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -3,45% | - |
| 12.03.2026 | 45,65 | 46,07 | 45,65 | 46,07 | 1,65% | - |
| 11.03.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 1,21% | - |
| 10.03.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 2,71% | - |
| 09.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -7,08% | - |
| 06.03.2026 | 46,92 | 46,92 | 46,92 | 46,92 | -1,55% | - |
| 05.03.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -0,87% | - |
| 04.03.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -5,47% | - |
| 03.03.2026 | 50,86 | 50,86 | 50,86 | 50,86 | 4,56% | - |
| 02.03.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -7,60% | - |
| 27.02.2026 | 52,64 | 52,64 | 52,64 | 52,64 | -9,65% | - |
| 26.02.2026 | 58,26 | 58,26 | 58,26 | 58,26 | -1,82% | - |
| 25.02.2026 | 59,34 | 59,34 | 59,34 | 59,34 | 5,55% | - |
| 24.02.2026 | 56,22 | 56,22 | 56,22 | 56,22 | 0,36% | - |
| 23.02.2026 | 56,02 | 56,02 | 56,02 | 56,02 | 0,94% | - |
| 20.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,02% | - |
| 19.02.2026 | 54,94 | 54,94 | 54,94 | 54,94 | 0,55% | - |
| 18.02.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -0,80% | - |
| 17.02.2026 | 55,08 | 55,08 | 55,08 | 55,08 | -0,76% | - |
| 16.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,91% | - |
| 13.02.2026 | 54,46 | 54,46 | 54,46 | 54,46 | -2,58% | - |
| 12.02.2026 | 55,48 | 55,90 | 55,48 | 55,90 | 2,16% | 10,00 |
| 11.02.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 1,86% | - |
| 10.02.2026 | 53,72 | 53,72 | 53,72 | 53,72 | 1,47% | - |
| 09.02.2026 | 52,94 | 52,94 | 52,94 | 52,94 | 7,80% | - |
| 06.02.2026 | 49,11 | 49,11 | 49,11 | 49,11 | -3,10% | - |
| 05.02.2026 | 50,68 | 50,68 | 50,68 | 50,68 | 1,46% | - |
| 04.02.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -5,29% | - |
| 03.02.2026 | 52,74 | 52,74 | 52,74 | 52,74 | 0,96% | - |
| 02.02.2026 | 52,24 | 52,24 | 52,24 | 52,24 | -3,04% | - |
| 30.01.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -3,04% | - |
| 29.01.2026 | 55,84 | 56,34 | 54,84 | 55,57 | 1,41% | - |
| 28.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,18% | - |
| 27.01.2026 | 55,78 | 56,02 | 55,78 | 56,02 | 0,90% | 50,00 |
| 26.01.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -4,11% | - |
| 23.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,14% | - |
| 22.01.2026 | 57,82 | 57,82 | 57,82 | 57,82 | 4,75% | - |
| 21.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -3,53% | - |
| 20.01.2026 | 57,22 | 57,22 | 57,22 | 57,22 | -2,49% | - |
| 19.01.2026 | 57,92 | 58,68 | 57,92 | 58,68 | -2,13% | 2,00 |
| 16.01.2026 | 54,88 | 59,96 | 54,88 | 59,96 | 9,46% | 4,00 |
| 15.01.2026 | 54,78 | 54,78 | 54,78 | 54,78 | -3,45% | - |
| 14.01.2026 | 55,00 | 56,74 | 55,00 | 56,74 | -1,73% | 3,00 |
| 13.01.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 1,40% | - |
| 12.01.2026 | 58,08 | 58,08 | 56,94 | 56,94 | -4,88% | 28,00 |
| 09.01.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -2,54% | - |
| 08.01.2026 | 59,30 | 61,42 | 59,30 | 61,42 | -10,67% | 30,00 |
| 07.01.2026 | 68,76 | 68,76 | 68,76 | 68,76 | 4,59% | - |
| 06.01.2026 | 65,74 | 65,74 | 65,74 | 65,74 | 3,23% | - |
| 05.01.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 7,31% | - |
| 02.01.2026 | 59,34 | 59,34 | 59,34 | 59,34 | 1,51% | - |
| 30.12.2025 | 58,44 | 58,46 | 58,44 | 58,46 | -1,25% | 20,00 |
| 29.12.2025 | 59,58 | 59,58 | 59,20 | 59,20 | -2,60% | 22,00 |
| 23.12.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -3,80% | - |