89,410$
-1,34%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 86,73 | 89,84 | 82,92 | 89,67 | -1,12% | 942.564,00 |
| 06.11.2025 | 87,00 | 94,79 | 86,53 | 90,69 | 4,84% | 1.477.147,00 |
| 05.11.2025 | 82,47 | 87,07 | 82,38 | 86,50 | 5,45% | 295.913,00 |
| 04.11.2025 | 81,89 | 84,56 | 81,26 | 82,03 | -3,84% | 423.608,00 |
| 03.11.2025 | 87,00 | 87,77 | 85,13 | 85,31 | 0,09% | 470.563,00 |
| 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% | 419.653,00 |
| 29.10.2025 | 87,17 | 87,97 | 84,81 | 86,00 | -0,35% | 332.188,00 |
| 28.10.2025 | 86,41 | 87,49 | 84,99 | 86,30 | -0,28% | 283.247,00 |
| 27.10.2025 | 87,35 | 88,34 | 86,47 | 86,54 | 1,07% | 448.053,00 |
| 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% | 294.580,00 |
| 22.10.2025 | 81,50 | 81,89 | 78,31 | 79,79 | -4,08% | 460.738,00 |
| 21.10.2025 | 84,00 | 84,98 | 82,84 | 83,18 | -1,54% | 212.560,00 |
| 20.10.2025 | 84,16 | 86,00 | 83,73 | 84,48 | 2,18% | 271.656,00 |
| 17.10.2025 | 83,00 | 84,50 | 81,61 | 82,68 | -1,65% | 373.665,00 |
| 16.10.2025 | 85,32 | 88,49 | 83,50 | 84,07 | 0,92% | 708.636,00 |
| 15.10.2025 | 83,14 | 84,18 | 81,50 | 83,30 | 2,66% | 372.982,00 |
| 14.10.2025 | 78,64 | 82,31 | 77,80 | 81,14 | 0,23% | 507.860,00 |
| 13.10.2025 | 76,21 | 81,39 | 76,13 | 80,95 | 11,07% | 935.202,00 |
| 10.10.2025 | 83,95 | 84,66 | 72,58 | 72,88 | -13,53% | 1.493.844,00 |
| 09.10.2025 | 84,90 | 85,10 | 82,92 | 84,28 | -0,88% | 261.475,00 |
| 08.10.2025 | 81,75 | 85,28 | 81,33 | 85,03 | 4,23% | 397.849,00 |
| 07.10.2025 | 85,98 | 86,60 | 80,66 | 81,58 | -4,35% | 503.082,00 |
| 06.10.2025 | 85,59 | 87,10 | 84,50 | 85,29 | 1,38% | 447.756,00 |
| 03.10.2025 | 85,50 | 87,48 | 84,01 | 84,13 | -2,31% | 49.981,00 |
| 02.10.2025 | 86,50 | 86,99 | 84,49 | 86,12 | 1,22% | 466.184,00 |
| 01.10.2025 | 81,16 | 85,97 | 81,16 | 85,08 | 3,08% | 590.668,00 |
| 30.09.2025 | 82,83 | 84,01 | 81,22 | 82,54 | -0,35% | 469.145,00 |
| 29.09.2025 | 84,06 | 85,15 | 82,29 | 82,83 | -0,54% | 431.690,00 |
| 26.09.2025 | 83,42 | 84,06 | 82,10 | 83,28 | -0,14% | 361.680,00 |
| 25.09.2025 | 82,90 | 84,06 | 81,93 | 83,40 | -1,51% | 355.234,00 |
| 24.09.2025 | 87,00 | 87,00 | 83,63 | 84,68 | -2,70% | 519.708,00 |
| 23.09.2025 | 89,00 | 89,24 | 85,60 | 87,03 | -2,00% | 558.315,00 |
| 22.09.2025 | 83,35 | 89,29 | 82,84 | 88,81 | 7,09% | 981.402,00 |
| 19.09.2025 | 82,62 | 84,06 | 81,80 | 82,93 | 0,33% | 1.647.736,00 |
| 18.09.2025 | 82,30 | 83,12 | 81,00 | 82,66 | 3,74% | 1.780.801,00 |
| 17.09.2025 | 79,08 | 81,20 | 78,64 | 79,68 | 0,68% | 794.086,00 |
| 16.09.2025 | 80,80 | 81,16 | 78,42 | 79,14 | -2,02% | 717.756,00 |
| 15.09.2025 | 80,55 | 82,74 | 80,02 | 80,77 | 0,50% | 487.600,00 |
| 12.09.2025 | 83,08 | 83,10 | 79,87 | 80,37 | -3,33% | 478.685,00 |
| 11.09.2025 | 83,94 | 84,49 | 82,40 | 83,14 | -0,40% | 549.322,00 |
| 10.09.2025 | 86,50 | 86,76 | 83,00 | 83,47 | -1,38% | 694.174,00 |
| 09.09.2025 | 83,19 | 84,96 | 82,97 | 84,64 | 0,77% | 460.797,00 |
| 08.09.2025 | 84,08 | 85,09 | 82,67 | 83,99 | 1,39% | 623.944,00 |
| 05.09.2025 | 82,50 | 83,42 | 81,42 | 82,84 | 2,03% | 790.194,00 |
| 04.09.2025 | 79,28 | 81,30 | 78,36 | 81,19 | 2,36% | 1.107.450,00 |
| 03.09.2025 | 80,77 | 81,00 | 78,31 | 79,32 | -0,94% | 835.730,00 |
| 02.09.2025 | 79,53 | 80,50 | 75,57 | 80,07 | -2,92% | 2.148.041,00 |
| 29.08.2025 | 83,50 | 93,44 | 80,80 | 82,48 | 16,78% | 7.163.471,00 |
| 28.08.2025 | 72,50 | 73,60 | 70,47 | 70,63 | -1,81% | 1.656.594,00 |
| 27.08.2025 | 70,19 | 72,68 | 70,01 | 71,93 | 1,98% | 557.317,00 |
| 26.08.2025 | 70,46 | 72,03 | 70,08 | 70,53 | -0,17% | 564.612,00 |
| 25.08.2025 | 71,50 | 72,00 | 70,59 | 70,65 | -1,79% | 713.464,00 |
| 22.08.2025 | 66,62 | 72,00 | 66,27 | 71,94 | 8,97% | 966.152,00 |
| 21.08.2025 | 64,39 | 66,42 | 64,21 | 66,02 | 0,69% | 498.112,00 |
| 20.08.2025 | 65,59 | 66,15 | 63,18 | 65,57 | -1,01% | 446.618,00 |
| 19.08.2025 | 68,97 | 68,97 | 65,71 | 66,24 | -3,96% | 449.919,00 |
| 18.08.2025 | 66,93 | 69,18 | 66,90 | 68,97 | 2,96% | 368.880,00 |
| 15.08.2025 | 68,48 | 68,48 | 66,15 | 66,99 | -2,32% | 426.529,00 |
| 14.08.2025 | 67,76 | 68,74 | 66,72 | 68,58 | -0,95% | 502.156,00 |
| 13.08.2025 | 69,70 | 70,42 | 68,44 | 69,24 | 0,10% | 828.693,00 |
| 12.08.2025 | 65,00 | 69,20 | 64,50 | 69,17 | 7,42% | 620.229,00 |
| 11.08.2025 | 65,45 | 65,55 | 64,23 | 64,39 | -0,25% | 508.092,00 |
| 08.08.2025 | 63,13 | 64,60 | 62,01 | 64,55 | 2,59% | 384.764,00 |
| 07.08.2025 | 63,89 | 63,89 | 61,73 | 62,92 | 0,69% | 484.549,00 |
| 06.08.2025 | 62,79 | 62,91 | 61,31 | 62,49 | -1,44% | 315.028,00 |
| 05.08.2025 | 64,54 | 64,95 | 62,54 | 63,40 | -0,95% | 344.961,00 |
| 04.08.2025 | 64,79 | 65,46 | 63,56 | 64,01 | 0,42% | 439.827,00 |
| 01.08.2025 | 64,00 | 64,83 | 61,67 | 63,74 | -3,56% | 528.620,00 |
| 31.07.2025 | 67,31 | 68,98 | 65,24 | 66,09 | -2,25% | 600.625,00 |
| 30.07.2025 | 69,33 | 69,84 | 66,82 | 67,61 | -1,53% | 543.347,00 |
| 29.07.2025 | 70,80 | 71,94 | 68,36 | 68,66 | -1,90% | 503.515,00 |
| 28.07.2025 | 68,13 | 70,06 | 67,80 | 69,99 | 3,97% | 565.934,00 |
| 25.07.2025 | 67,60 | 68,00 | 66,60 | 67,32 | -0,63% | 372.574,00 |
| 24.07.2025 | 68,11 | 68,30 | 66,74 | 67,75 | -0,33% | 294.696,00 |
| 23.07.2025 | 68,24 | 68,29 | 66,29 | 67,97 | -0,22% | 602.573,00 |
| 22.07.2025 | 69,89 | 70,78 | 67,84 | 68,12 | -2,34% | 546.149,00 |
| 21.07.2025 | 69,35 | 70,77 | 69,13 | 69,75 | 0,53% | 478.800,00 |
| 18.07.2025 | 71,14 | 71,14 | 69,34 | 69,38 | -1,56% | 590.380,00 |
| 17.07.2025 | 68,18 | 71,44 | 67,50 | 70,48 | 4,04% | 725.028,00 |
| 16.07.2025 | 66,47 | 68,46 | 65,98 | 67,74 | 1,74% | 575.000,00 |
| 15.07.2025 | 67,46 | 68,30 | 66,51 | 66,58 | 0,51% | 664.703,00 |
| 14.07.2025 | 65,91 | 67,22 | 63,39 | 66,24 | -0,96% | 789.996,00 |
| 11.07.2025 | 66,48 | 68,16 | 65,90 | 66,88 | -0,86% | 497.986,00 |
| 10.07.2025 | 68,09 | 68,62 | 66,78 | 67,46 | -0,82% | 586.476,00 |
| 09.07.2025 | 67,11 | 68,37 | 66,44 | 68,02 | 1,81% | 427.249,00 |
| 08.07.2025 | 66,51 | 67,94 | 66,10 | 66,81 | 1,89% | 562.920,00 |
| 07.07.2025 | 66,40 | 66,79 | 65,00 | 65,57 | -2,60% | 568.968,00 |
| 03.07.2025 | 66,59 | 68,15 | 65,55 | 67,32 | 1,72% | 512.300,00 |
| 02.07.2025 | 64,25 | 66,24 | 63,90 | 66,18 | 2,70% | 635.163,00 |
| 01.07.2025 | 65,00 | 65,46 | 62,77 | 64,44 | -2,52% | 982.805,00 |
| 30.06.2025 | 67,23 | 67,35 | 65,19 | 66,11 | -1,42% | 934.077,00 |
| 27.06.2025 | 68,81 | 71,05 | 65,58 | 67,06 | -3,23% | 2.745.779,00 |
| 26.06.2025 | 65,80 | 69,45 | 64,76 | 69,30 | 6,80% | 2.143.092,00 |
| 25.06.2025 | 62,58 | 65,30 | 62,01 | 64,89 | 4,34% | 2.311.606,00 |
| 24.06.2025 | 53,00 | 62,26 | 52,50 | 62,19 | 20,61% | 4.781.046,00 |
| 23.06.2025 | 51,33 | 52,21 | 50,39 | 51,57 | -0,22% | 490.463,00 |
| 20.06.2025 | 53,54 | 53,99 | 51,55 | 51,68 | -2,25% | 861.324,00 |
| 18.06.2025 | 52,43 | 53,18 | 52,05 | 52,87 | 0,92% | 804.033,00 |