53,280$
-1,30%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 52,74 | 54,90 | 52,26 | 53,96 | 2,41% | 1.678.188,00 |
| 17.03.2026 | 53,05 | 53,50 | 52,16 | 52,69 | 0,57% | 800.266,00 |
| 16.03.2026 | 53,08 | 53,44 | 52,20 | 52,39 | 0,19% | 844.510,00 |
| 13.03.2026 | 52,94 | 53,49 | 51,66 | 52,29 | -0,25% | 630.078,00 |
| 12.03.2026 | 52,90 | 54,18 | 52,10 | 52,42 | -2,93% | 748.092,00 |
| 11.03.2026 | 53,84 | 54,62 | 53,47 | 54,00 | 0,00% | 636.314,00 |
| 10.03.2026 | 53,26 | 55,56 | 52,75 | 54,00 | 1,39% | 744.316,00 |
| 09.03.2026 | 50,90 | 53,57 | 49,89 | 53,26 | 1,69% | 1.026.447,00 |
| 06.03.2026 | 53,60 | 54,72 | 52,32 | 52,38 | -5,48% | 958.167,00 |
| 05.03.2026 | 55,49 | 56,90 | 54,56 | 55,41 | -2,02% | 621.376,00 |
| 04.03.2026 | 58,39 | 58,50 | 56,52 | 56,55 | -1,57% | 789.501,00 |
| 03.03.2026 | 58,06 | 59,17 | 56,93 | 57,45 | -5,88% | 1.004.998,00 |
| 02.03.2026 | 57,90 | 62,06 | 56,31 | 61,04 | 1,16% | 1.379.011,00 |
| 27.02.2026 | 61,05 | 62,00 | 56,06 | 60,34 | -14,89% | 4.347.085,00 |
| 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 |
| 02.01.2026 | 72,83 | 76,00 | 72,83 | 75,16 | 6,10% | 938.723,00 |
| 31.12.2025 | 69,98 | 71,37 | 69,98 | 70,84 | 1,53% | 514.372,00 |
| 30.12.2025 | 71,36 | 71,42 | 69,69 | 69,77 | -0,43% | 483.214,00 |
| 29.12.2025 | 70,40 | 71,45 | 69,79 | 70,07 | -1,86% | 604.849,00 |
| 26.12.2025 | 72,15 | 72,34 | 71,11 | 71,40 | -0,49% | 426.676,00 |
| 24.12.2025 | 71,98 | 72,41 | 71,39 | 71,75 | -0,32% | 318.736,00 |
| 23.12.2025 | 72,77 | 73,33 | 71,53 | 71,98 | -1,15% | 651.906,00 |
| 22.12.2025 | 73,50 | 74,58 | 72,61 | 72,82 | 0,41% | 650.874,00 |
| 19.12.2025 | 70,54 | 72,57 | 70,44 | 72,52 | 2,92% | 1.006.835,00 |
| 18.12.2025 | 72,67 | 73,13 | 70,27 | 70,46 | 0,69% | 540.933,00 |
| 17.12.2025 | 72,86 | 73,68 | 69,62 | 69,98 | -2,78% | 566.792,00 |
| 16.12.2025 | 72,43 | 73,33 | 71,20 | 71,98 | -2,47% | 704.193,00 |
| 15.12.2025 | 75,96 | 76,89 | 73,44 | 73,80 | -1,97% | 557.715,00 |
| 12.12.2025 | 77,82 | 79,50 | 74,52 | 75,28 | -4,88% | 733.323,00 |
| 11.12.2025 | 78,26 | 79,40 | 74,80 | 79,14 | 0,15% | 759.798,00 |
| 10.12.2025 | 78,36 | 79,95 | 77,63 | 79,02 | 0,98% | 750.115,00 |
| 09.12.2025 | 76,15 | 78,80 | 76,01 | 78,25 | 2,03% | 771.914,00 |
| 08.12.2025 | 75,45 | 78,20 | 74,50 | 76,69 | 3,50% | 1.041.639,00 |
| 05.12.2025 | 72,46 | 75,40 | 71,69 | 74,10 | 4,28% | 1.038.138,00 |
| 04.12.2025 | 70,00 | 71,48 | 69,29 | 71,06 | 1,36% | 997.850,00 |
| 03.12.2025 | 71,65 | 71,65 | 68,79 | 70,11 | -1,38% | 1.606.096,00 |
| 02.12.2025 | 72,00 | 73,46 | 70,70 | 71,09 | 0,24% | 1.767.287,00 |
| 01.12.2025 | 72,50 | 73,29 | 69,80 | 70,92 | -4,39% | 1.299.819,00 |
| 28.11.2025 | 75,01 | 75,23 | 72,77 | 74,18 | 0,39% | 939.543,00 |
| 26.11.2025 | 79,97 | 80,43 | 73,68 | 73,89 | -18,78% | 4.416.183,00 |
| 25.11.2025 | 87,62 | 91,18 | 84,70 | 90,97 | 1,56% | 1.699.616,00 |
| 24.11.2025 | 86,11 | 90,67 | 85,45 | 89,57 | 3,98% | 1.139.475,00 |
| 21.11.2025 | 83,51 | 87,29 | 80,31 | 86,14 | 3,38% | 966.234,00 |
| 20.11.2025 | 90,62 | 92,79 | 83,17 | 83,32 | -4,71% | 1.083.995,00 |
| 19.11.2025 | 85,00 | 89,14 | 83,09 | 87,44 | 5,24% | 875.924,00 |
| 18.11.2025 | 82,08 | 84,70 | 81,50 | 83,09 | -1,15% | 577.815,00 |
| 17.11.2025 | 86,22 | 88,75 | 83,06 | 84,06 | -4,30% | 798.650,00 |
| 14.11.2025 | 85,80 | 89,53 | 85,50 | 87,84 | -1,03% | 706.567,00 |
| 13.11.2025 | 93,17 | 94,50 | 87,09 | 88,75 | -7,08% | 1.011.086,00 |
| 12.11.2025 | 94,68 | 96,69 | 93,00 | 95,51 | 2,12% | 880.535,00 |
| 11.11.2025 | 92,65 | 95,72 | 92,04 | 93,53 | -0,94% | 809.526,00 |
| 10.11.2025 | 92,34 | 95,58 | 91,75 | 94,42 | 5,30% | 871.321,00 |
| 07.11.2025 | 86,73 | 89,84 | 82,92 | 89,67 | -1,05% | 951.309,00 |
| 06.11.2025 | 87,00 | 94,79 | 86,53 | 90,62 | 4,76% | 1.478.586,00 |
| 05.11.2025 | 82,47 | 87,07 | 82,38 | 86,50 | 5,53% | 296.266,00 |
| 04.11.2025 | 81,89 | 84,56 | 81,26 | 81,97 | -3,88% | 424.814,00 |
| 03.11.2025 | 87,00 | 87,77 | 85,13 | 85,28 | 0,06% | 471.476,00 |
| 31.10.2025 | 85,78 | 87,38 | 84,31 | 85,23 | 0,65% | 321.670,00 |
| 30.10.2025 | 85,49 | 86,50 | 83,57 | 84,68 | -1,53% | 440.589,00 |
| 29.10.2025 | 87,17 | 87,97 | 84,81 | 86,00 | -0,35% | 354.959,00 |
| 28.10.2025 | 86,41 | 87,49 | 84,99 | 86,30 | -0,28% | 283.827,00 |
| 27.10.2025 | 87,35 | 88,34 | 86,47 | 86,54 | 1,07% | 452.668,00 |
| 24.10.2025 | 85,88 | 86,50 | 83,22 | 85,63 | 2,61% | 410.998,00 |
| 23.10.2025 | 80,44 | 83,59 | 78,31 | 83,45 | 4,59% | 295.527,00 |