61,040$
1,18%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 57,90 | 62,06 | 56,31 | 61,03 | 1,15% | 311,00 |
| 27.02.2026 | 61,05 | 62,00 | 56,06 | 60,33 | -14,91% | 311,00 |
| 26.02.2026 | 70,62 | 72,31 | 69,25 | 70,90 | 0,87% | 1.371.876,00 |
| 25.02.2026 | 72,46 | 72,73 | 69,07 | 70,29 | -1,29% | 685.419,00 |
| 24.02.2026 | 68,11 | 71,43 | 68,06 | 71,21 | 6,08% | 795.178,00 |
| 23.02.2026 | 67,62 | 68,12 | 65,94 | 67,13 | -1,29% | 684.918,00 |
| 20.02.2026 | 65,69 | 68,57 | 65,59 | 68,01 | 2,69% | 896.789,00 |
| 19.02.2026 | 65,39 | 66,29 | 64,00 | 66,23 | 0,56% | 495.889,00 |
| 18.02.2026 | 66,01 | 66,50 | 65,10 | 65,86 | 0,11% | 533.067,00 |
| 17.02.2026 | 65,36 | 66,96 | 64,01 | 65,79 | -0,63% | 368.324,00 |
| 13.02.2026 | 64,88 | 67,22 | 63,86 | 66,21 | 0,44% | 487.793,00 |
| 12.02.2026 | 67,02 | 67,26 | 63,77 | 65,92 | -1,42% | 817.098,00 |
| 11.02.2026 | 67,99 | 68,00 | 65,19 | 66,87 | 0,92% | 725.037,00 |
| 10.02.2026 | 65,74 | 68,30 | 65,45 | 66,26 | 1,55% | 634.410,00 |
| 09.02.2026 | 63,00 | 65,30 | 61,51 | 65,25 | 2,53% | 653.906,00 |
| 06.02.2026 | 61,10 | 64,09 | 60,83 | 63,64 | 7,05% | 705.653,00 |
| 05.02.2026 | 59,74 | 60,68 | 58,58 | 59,45 | -2,14% | 688.383,00 |
| 04.02.2026 | 60,20 | 62,31 | 59,23 | 60,75 | 0,86% | 801.385,00 |
| 03.02.2026 | 63,60 | 64,80 | 59,11 | 60,23 | -4,21% | 903.283,00 |
| 02.02.2026 | 63,18 | 65,57 | 62,55 | 62,88 | -1,81% | 844.585,00 |
| 30.01.2026 | 64,24 | 65,44 | 63,08 | 64,04 | -2,82% | 872.157,00 |
| 29.01.2026 | 66,33 | 66,83 | 63,86 | 65,90 | -1,18% | 548.536,00 |
| 28.01.2026 | 67,44 | 69,05 | 66,66 | 66,69 | 0,51% | 434.823,00 |
| 27.01.2026 | 67,96 | 68,06 | 66,24 | 66,35 | -1,03% | 466.594,00 |
| 26.01.2026 | 66,78 | 68,70 | 66,49 | 67,04 | -0,22% | 449.681,00 |
| 23.01.2026 | 68,81 | 68,96 | 66,74 | 67,19 | -2,72% | 545.397,00 |
| 22.01.2026 | 69,95 | 71,40 | 68,91 | 69,07 | 0,73% | 740.299,00 |
| 21.01.2026 | 67,10 | 69,60 | 65,95 | 68,57 | 4,30% | 961.380,00 |
| 20.01.2026 | 66,75 | 67,69 | 65,24 | 65,74 | -4,35% | 746.434,00 |
| 16.01.2026 | 66,62 | 70,77 | 66,05 | 68,73 | 6,39% | 1.516.628,00 |
| 15.01.2026 | 66,44 | 66,84 | 64,32 | 64,60 | -0,31% | 1.244.970,00 |
| 14.01.2026 | 65,54 | 65,99 | 64,00 | 64,80 | -1,28% | 1.072.008,00 |
| 13.01.2026 | 68,87 | 69,05 | 65,51 | 65,64 | -4,27% | 1.695.955,00 |
| 12.01.2026 | 68,13 | 68,75 | 66,70 | 68,57 | -0,98% | 1.678.520,00 |
| 09.01.2026 | 71,00 | 71,50 | 69,04 | 69,25 | -2,16% | 1.785.684,00 |
| 08.01.2026 | 70,03 | 71,53 | 68,48 | 70,78 | 0,34% | 1.209.328,00 |
| 07.01.2026 | 79,81 | 79,81 | 70,19 | 70,54 | -12,52% | 2.380.613,00 |
| 06.01.2026 | 79,19 | 81,35 | 77,14 | 80,64 | 4,58% | 1.024.886,00 |
| 05.01.2026 | 76,96 | 77,82 | 73,78 | 77,11 | 2,59% | 1.470.476,00 |