42,430$
0,31%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 42,30 | 42,43 | 42,26 | 42,43 | 0,31% | 116,00 |
25.04.2024 | 42,43 | 43,22 | 42,12 | 42,30 | -0,61% | 490.088,00 |
24.04.2024 | 42,04 | 43,00 | 42,00 | 42,56 | 3,18% | 776.205,00 |
23.04.2024 | 40,90 | 41,74 | 40,79 | 41,25 | 0,46% | 620.179,00 |
22.04.2024 | 41,27 | 41,57 | 40,31 | 41,06 | 0,17% | 460.434,00 |
19.04.2024 | 42,14 | 42,58 | 40,76 | 40,99 | -3,48% | 661.566,00 |
18.04.2024 | 43,50 | 43,50 | 42,28 | 42,47 | -2,59% | 412.963,00 |
17.04.2024 | 44,86 | 45,17 | 43,23 | 43,60 | -1,93% | 426.620,00 |
16.04.2024 | 45,00 | 45,10 | 44,00 | 44,46 | -2,48% | 842.028,00 |
15.04.2024 | 46,26 | 46,37 | 45,15 | 45,59 | -1,30% | 649.174,00 |
12.04.2024 | 46,97 | 47,37 | 46,10 | 46,19 | -3,23% | 679.539,00 |
11.04.2024 | 47,94 | 48,30 | 47,29 | 47,73 | 0,25% | 649.733,00 |
10.04.2024 | 48,80 | 49,14 | 47,18 | 47,61 | -5,20% | 463.068,00 |
09.04.2024 | 48,77 | 50,40 | 48,77 | 50,22 | 3,89% | 289.310,00 |
08.04.2024 | 48,26 | 49,14 | 48,01 | 48,34 | 0,98% | 198.370,00 |
05.04.2024 | 48,68 | 49,16 | 47,78 | 47,87 | -2,05% | 348.510,00 |
04.04.2024 | 50,42 | 50,83 | 48,64 | 48,87 | -1,57% | 369.868,00 |
03.04.2024 | 48,25 | 50,37 | 48,21 | 49,65 | 1,51% | 445.082,00 |
02.04.2024 | 49,36 | 49,63 | 48,67 | 48,91 | -2,39% | 311.338,00 |
01.04.2024 | 50,82 | 51,48 | 49,95 | 50,11 | -1,30% | 330.521,00 |
28.03.2024 | 51,47 | 52,27 | 50,67 | 50,77 | -0,98% | 398.622,00 |
27.03.2024 | 50,82 | 51,36 | 49,70 | 51,27 | 1,79% | 388.907,00 |
26.03.2024 | 51,80 | 52,13 | 50,11 | 50,37 | -1,95% | 351.628,00 |
25.03.2024 | 49,18 | 51,53 | 49,11 | 51,37 | 3,53% | 459.867,00 |
22.03.2024 | 49,99 | 50,13 | 49,26 | 49,62 | -1,61% | 479.125,00 |
21.03.2024 | 51,83 | 52,14 | 50,43 | 50,43 | -0,73% | 331.013,00 |
20.03.2024 | 49,47 | 50,85 | 48,46 | 50,80 | 2,34% | 608.998,00 |
19.03.2024 | 48,75 | 49,93 | 48,31 | 49,64 | 0,81% | 469.961,00 |
18.03.2024 | 49,95 | 50,35 | 48,73 | 49,24 | 0,18% | 597.539,00 |
15.03.2024 | 50,00 | 50,72 | 49,13 | 49,15 | -3,55% | 1.148.015,00 |
14.03.2024 | 52,83 | 53,24 | 50,52 | 50,96 | -3,96% | 640.079,00 |
13.03.2024 | 55,01 | 55,49 | 52,92 | 53,06 | -4,45% | 419.659,00 |
12.03.2024 | 55,46 | 56,12 | 54,60 | 55,53 | 0,13% | 484.249,00 |
11.03.2024 | 55,65 | 56,72 | 55,36 | 55,46 | -1,19% | 331.592,00 |
08.03.2024 | 58,52 | 58,63 | 55,67 | 56,13 | -2,92% | 611.949,00 |
07.03.2024 | 56,64 | 58,77 | 56,61 | 57,82 | 3,32% | 467.475,00 |
06.03.2024 | 56,37 | 57,96 | 55,46 | 55,96 | 1,10% | 455.407,00 |
05.03.2024 | 56,13 | 56,77 | 55,00 | 55,35 | -2,64% | 309.252,00 |
04.03.2024 | 57,82 | 58,20 | 56,77 | 56,85 | -0,54% | 448.601,00 |
01.03.2024 | 56,20 | 58,29 | 55,25 | 57,16 | 2,40% | 563.612,00 |
29.02.2024 | 59,31 | 59,87 | 55,59 | 55,82 | -3,74% | 877.398,00 |
28.02.2024 | 65,00 | 65,39 | 56,59 | 57,99 | 0,00% | 1.529.079,00 |
27.02.2024 | 56,98 | 58,56 | 56,98 | 57,99 | 2,06% | 611.983,00 |
26.02.2024 | 55,48 | 57,85 | 55,35 | 56,82 | 2,82% | 493.724,00 |
23.02.2024 | 54,77 | 55,64 | 53,94 | 55,26 | 0,64% | 458.711,00 |
22.02.2024 | 55,18 | 55,53 | 54,20 | 54,91 | 1,74% | 345.699,00 |
21.02.2024 | 53,57 | 54,08 | 52,78 | 53,97 | -0,52% | 269.774,00 |
20.02.2024 | 52,55 | 54,26 | 52,16 | 54,25 | 1,69% | 444.146,00 |
16.02.2024 | 53,99 | 54,66 | 53,15 | 53,35 | -2,11% | 1.214.797,00 |
15.02.2024 | 54,95 | 55,20 | 54,22 | 54,50 | 0,46% | 268.335,00 |
14.02.2024 | 53,14 | 54,67 | 53,05 | 54,25 | 3,85% | 418.728,00 |
13.02.2024 | 52,83 | 53,64 | 51,51 | 52,24 | -5,81% | 446.286,00 |
12.02.2024 | 55,62 | 56,63 | 55,28 | 55,46 | 0,33% | 308.365,00 |
09.02.2024 | 54,76 | 56,26 | 54,64 | 55,28 | 1,15% | 423.036,00 |
08.02.2024 | 53,14 | 55,72 | 53,14 | 54,65 | 2,59% | 828.776,00 |
07.02.2024 | 53,80 | 53,97 | 52,58 | 53,27 | 0,26% | 226.495,00 |
06.02.2024 | 52,23 | 53,14 | 51,93 | 53,13 | 1,59% | 251.872,00 |
05.02.2024 | 51,79 | 52,86 | 50,84 | 52,30 | 0,60% | 323.951,00 |
02.02.2024 | 51,25 | 52,20 | 50,86 | 51,99 | 0,13% | 277.434,00 |
01.02.2024 | 53,13 | 53,23 | 51,53 | 51,92 | -1,10% | 487.615,00 |
31.01.2024 | 54,54 | 54,66 | 52,44 | 52,50 | -4,48% | 279.726,00 |
30.01.2024 | 56,00 | 56,52 | 54,43 | 54,96 | -2,79% | 260.921,00 |
29.01.2024 | 54,67 | 56,64 | 54,29 | 56,54 | 3,23% | 243.387,00 |
26.01.2024 | 55,86 | 56,04 | 54,18 | 54,77 | -2,80% | 472.137,00 |
25.01.2024 | 58,26 | 58,26 | 56,28 | 56,35 | -1,11% | 193.674,00 |
24.01.2024 | 58,25 | 58,43 | 56,95 | 56,98 | -1,49% | 278.858,00 |
23.01.2024 | 57,21 | 58,05 | 56,80 | 57,84 | 1,47% | 415.741,00 |
22.01.2024 | 56,39 | 57,88 | 56,29 | 57,00 | 2,28% | 500.660,00 |
19.01.2024 | 56,06 | 56,48 | 55,45 | 55,73 | 0,87% | 577.098,00 |
18.01.2024 | 55,29 | 55,80 | 54,37 | 55,25 | 2,14% | 374.952,00 |
17.01.2024 | 54,15 | 54,24 | 53,00 | 54,09 | -1,65% | 426.839,00 |
16.01.2024 | 55,79 | 56,12 | 54,70 | 55,00 | -2,50% | 467.163,00 |
12.01.2024 | 58,69 | 59,18 | 56,39 | 56,41 | -3,06% | 410.260,00 |
11.01.2024 | 57,75 | 58,57 | 57,08 | 58,19 | 0,71% | 282.124,00 |
10.01.2024 | 58,00 | 58,57 | 56,25 | 57,78 | -0,12% | 255.820,00 |
09.01.2024 | 56,76 | 58,77 | 56,50 | 57,85 | 0,77% | 336.331,00 |
08.01.2024 | 55,50 | 57,84 | 55,35 | 57,41 | 4,25% | 499.688,00 |
05.01.2024 | 54,50 | 56,20 | 54,01 | 55,07 | 1,05% | 499.567,00 |
04.01.2024 | 53,79 | 56,08 | 53,50 | 54,50 | -3,83% | 739.340,00 |
03.01.2024 | 57,59 | 58,07 | 56,20 | 56,67 | -5,77% | 575.703,00 |
02.01.2024 | 60,36 | 61,49 | 59,35 | 60,14 | -1,88% | 402.304,00 |
29.12.2023 | 62,21 | 62,61 | 61,04 | 61,29 | -1,87% | 300.985,00 |
28.12.2023 | 62,52 | 63,00 | 62,14 | 62,46 | -0,40% | 259.236,00 |
27.12.2023 | 63,60 | 63,60 | 62,28 | 62,71 | -0,67% | 199.954,00 |
26.12.2023 | 63,14 | 63,76 | 62,72 | 63,13 | 0,75% | 267.829,00 |
22.12.2023 | 63,10 | 63,62 | 62,51 | 62,66 | -0,08% | 472.001,00 |
21.12.2023 | 62,54 | 63,00 | 61,85 | 62,71 | 2,18% | 254.245,00 |
20.12.2023 | 62,54 | 63,65 | 61,32 | 61,37 | -2,85% | 440.150,00 |
19.12.2023 | 62,94 | 63,88 | 62,56 | 63,17 | 1,07% | 640.070,00 |
18.12.2023 | 64,09 | 64,09 | 62,34 | 62,50 | -2,45% | 877.405,00 |
15.12.2023 | 64,68 | 65,37 | 63,66 | 64,07 | 0,14% | 1.506.317,00 |
14.12.2023 | 62,83 | 64,95 | 62,82 | 63,98 | 3,56% | 647.629,00 |
13.12.2023 | 61,00 | 62,20 | 59,76 | 61,78 | 1,50% | 368.514,00 |
12.12.2023 | 61,50 | 61,90 | 60,68 | 60,87 | -0,94% | 342.820,00 |
11.12.2023 | 58,27 | 62,07 | 58,09 | 61,44 | 6,26% | 523.315,00 |
08.12.2023 | 56,83 | 58,33 | 56,83 | 57,82 | 1,14% | 1.412.163,00 |
07.12.2023 | 57,46 | 58,08 | 57,02 | 57,17 | 0,12% | 270.506,00 |
06.12.2023 | 57,74 | 59,70 | 57,02 | 57,10 | 0,76% | 440.786,00 |
05.12.2023 | 57,59 | 57,81 | 56,37 | 56,67 | -2,58% | 398.145,00 |
04.12.2023 | 58,06 | 58,22 | 56,31 | 58,17 | -0,58% | 515.201,00 |