82,500$
0,78%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 82,57 | 84,31 | 81,12 | 81,96 | -1,81% | 551.757,00 |
| 12.08.2026 | 85,26 | 85,26 | 82,09 | 83,47 | 0,63% | 770.311,00 |
| 11.08.2026 | 83,01 | 85,27 | 82,17 | 82,95 | 1,10% | 850.416,00 |
| 10.08.2026 | 86,69 | 87,17 | 81,96 | 82,05 | -5,45% | 894.720,00 |
| 07.08.2026 | 86,22 | 89,44 | 85,54 | 86,78 | 3,57% | 1.316.910,00 |
| 06.08.2026 | 80,93 | 86,19 | 80,26 | 83,79 | 2,38% | 1.203.141,00 |
| 05.08.2026 | 81,58 | 83,48 | 79,36 | 81,84 | -0,50% | 1.409.297,00 |
| 04.08.2026 | 82,38 | 84,50 | 81,25 | 82,26 | -0,50% | 1.737.526,00 |
| 03.08.2026 | 84,00 | 85,62 | 81,82 | 82,67 | -3,87% | 2.947.871,00 |
| 31.07.2026 | 76,74 | 91,34 | 74,07 | 86,00 | 15,89% | 9.207.249,00 |
| 30.07.2026 | 71,07 | 74,79 | 68,72 | 74,21 | 7,26% | 1.507.434,00 |
| 29.07.2026 | 67,82 | 75,62 | 65,66 | 69,19 | 0,32% | 2.737.190,00 |
| 28.07.2026 | 65,69 | 69,86 | 64,36 | 68,97 | 1,08% | 2.261.857,00 |
| 27.07.2026 | 68,52 | 69,80 | 63,15 | 68,23 | 0,25% | 1.880.134,00 |
| 24.07.2026 | 68,44 | 69,33 | 66,60 | 68,06 | -3,52% | 1.415.599,00 |
| 23.07.2026 | 67,34 | 70,67 | 66,16 | 70,54 | 2,22% | 1.538.373,00 |
| 22.07.2026 | 70,89 | 72,17 | 67,32 | 69,01 | -3,23% | 1.487.404,00 |
| 21.07.2026 | 69,25 | 71,33 | 67,34 | 71,32 | 8,55% | 1.968.511,00 |
| 20.07.2026 | 63,00 | 65,82 | 62,45 | 65,70 | 6,24% | 1.615.048,00 |
| 17.07.2026 | 60,26 | 64,29 | 59,35 | 61,84 | -2,24% | 1.824.788,00 |
| 16.07.2026 | 66,59 | 67,23 | 61,80 | 63,26 | -8,16% | 1.826.670,00 |
| 15.07.2026 | 74,24 | 74,90 | 65,64 | 68,88 | -5,51% | 1.370.182,00 |
| 14.07.2026 | 74,64 | 74,66 | 70,28 | 72,90 | 1,25% | 1.076.777,00 |
| 13.07.2026 | 75,00 | 75,51 | 71,66 | 72,00 | -6,86% | 1.307.389,00 |
| 10.07.2026 | 78,26 | 79,27 | 75,85 | 77,30 | -1,38% | 853.041,00 |
| 09.07.2026 | 77,38 | 80,13 | 74,87 | 78,38 | 4,87% | 1.354.766,00 |
| 08.07.2026 | 71,59 | 76,69 | 71,45 | 74,74 | 3,98% | 1.743.829,00 |
| 07.07.2026 | 75,21 | 76,00 | 70,75 | 71,88 | -9,85% | 1.618.780,00 |
| 06.07.2026 | 83,14 | 88,44 | 78,94 | 79,73 | 1,75% | 1.841.614,00 |
| 02.07.2026 | 88,10 | 91,29 | 76,86 | 78,36 | -11,30% | 2.309.871,00 |
| 01.07.2026 | 83,63 | 94,00 | 81,43 | 88,34 | 2,96% | 4.028.279,00 |
| 30.06.2026 | 67,89 | 88,58 | 67,50 | 85,80 | 28,04% | 6.941.078,00 |
| 29.06.2026 | 63,16 | 67,42 | 60,34 | 67,01 | 7,85% | 1.722.830,00 |
| 26.06.2026 | 62,01 | 63,18 | 61,12 | 62,13 | -3,10% | 1.991.488,00 |
| 25.06.2026 | 65,39 | 65,87 | 61,00 | 64,12 | 1,76% | 954.806,00 |
| 24.06.2026 | 65,56 | 65,69 | 61,81 | 63,01 | -3,77% | 1.062.859,00 |
| 23.06.2026 | 66,39 | 68,80 | 65,28 | 65,48 | -7,44% | 1.020.132,00 |
| 22.06.2026 | 71,07 | 71,63 | 69,28 | 70,74 | 1,10% | 878.916,00 |
| 18.06.2026 | 68,03 | 70,14 | 66,18 | 69,97 | 6,21% | 2.102.001,00 |
| 17.06.2026 | 68,15 | 69,00 | 65,64 | 65,88 | -1,83% | 890.281,00 |
| 16.06.2026 | 69,66 | 71,10 | 67,08 | 67,11 | -4,32% | 895.682,00 |
| 15.06.2026 | 70,60 | 71,25 | 69,56 | 70,14 | 3,48% | 1.061.040,00 |
| 12.06.2026 | 66,04 | 68,32 | 64,33 | 67,78 | 3,01% | 880.488,00 |
| 11.06.2026 | 63,97 | 65,94 | 62,60 | 65,80 | 5,11% | 953.428,00 |
| 10.06.2026 | 65,70 | 67,43 | 62,10 | 62,60 | -4,81% | 1.174.716,00 |
| 09.06.2026 | 70,15 | 70,15 | 61,80 | 65,76 | -4,32% | 1.594.942,00 |
| 08.06.2026 | 66,01 | 69,50 | 64,67 | 68,73 | 8,20% | 1.772.424,00 |
| 05.06.2026 | 69,89 | 70,26 | 63,25 | 63,52 | -11,84% | 2.124.450,00 |
| 04.06.2026 | 71,05 | 73,29 | 68,57 | 72,05 | -2,34% | 1.678.991,00 |
| 03.06.2026 | 78,32 | 79,75 | 72,08 | 73,78 | -5,87% | 2.157.303,00 |
| 02.06.2026 | 78,69 | 81,53 | 76,00 | 78,38 | 3,62% | 1.852.988,00 |
| 01.06.2026 | 72,98 | 77,99 | 72,25 | 75,64 | 4,79% | 2.883.049,00 |
| 29.05.2026 | 82,52 | 85,90 | 71,05 | 72,18 | -21,41% | 7.413.648,00 |
| 28.05.2026 | 90,75 | 94,23 | 88,00 | 91,84 | 1,39% | 2.628.848,00 |
| 27.05.2026 | 94,81 | 95,00 | 88,23 | 90,58 | -3,14% | 2.103.630,00 |
| 26.05.2026 | 92,59 | 96,36 | 89,45 | 93,52 | 6,82% | 1.952.926,00 |
| 22.05.2026 | 84,57 | 89,40 | 84,14 | 87,55 | 4,65% | 1.032.698,00 |
| 21.05.2026 | 83,38 | 84,96 | 81,81 | 83,66 | 0,87% | 645.141,00 |
| 20.05.2026 | 77,86 | 83,61 | 77,86 | 82,94 | 8,22% | 969.868,00 |
| 19.05.2026 | 76,45 | 78,40 | 74,33 | 76,64 | -2,84% | 509.916,00 |
| 18.05.2026 | 81,96 | 82,50 | 77,90 | 78,88 | -2,81% | 875.091,00 |
| 15.05.2026 | 78,50 | 82,43 | 78,00 | 81,16 | 0,15% | 831.330,00 |
| 14.05.2026 | 81,85 | 82,86 | 79,50 | 81,04 | -1,29% | 755.377,00 |
| 13.05.2026 | 81,24 | 83,37 | 78,65 | 82,10 | 5,03% | 1.214.457,00 |
| 12.05.2026 | 78,65 | 80,00 | 74,94 | 78,17 | -1,94% | 906.481,00 |
| 11.05.2026 | 79,48 | 81,02 | 77,92 | 79,72 | 4,48% | 1.291.961,00 |
| 08.05.2026 | 75,40 | 76,98 | 73,51 | 76,30 | 2,72% | 1.059.426,00 |
| 07.05.2026 | 78,44 | 78,60 | 73,52 | 74,28 | -1,60% | 1.544.711,00 |
| 06.05.2026 | 76,10 | 76,93 | 72,73 | 75,49 | 1,49% | 939.700,00 |
| 05.05.2026 | 72,00 | 74,44 | 70,50 | 74,38 | 5,19% | 826.446,00 |
| 04.05.2026 | 72,03 | 72,15 | 69,43 | 70,71 | -1,19% | 774.481,00 |
| 01.05.2026 | 68,52 | 71,57 | 67,32 | 71,56 | 4,07% | 626.993,00 |
| 30.04.2026 | 66,50 | 69,29 | 65,22 | 68,76 | 4,28% | 745.203,00 |
| 29.04.2026 | 64,54 | 65,95 | 63,70 | 65,94 | 3,44% | 634.154,00 |
| 28.04.2026 | 62,96 | 64,28 | 62,18 | 63,75 | -1,71% | 471.199,00 |
| 27.04.2026 | 67,09 | 67,57 | 64,24 | 64,86 | -3,01% | 490.885,00 |
| 24.04.2026 | 63,30 | 67,23 | 63,30 | 66,87 | 9,02% | 928.376,00 |
| 23.04.2026 | 61,44 | 62,40 | 59,07 | 61,34 | 0,10% | 806.745,00 |
| 22.04.2026 | 60,63 | 61,50 | 60,00 | 61,28 | 2,17% | 505.305,00 |
| 21.04.2026 | 59,59 | 60,74 | 59,00 | 59,98 | 1,10% | 857.132,00 |
| 20.04.2026 | 57,09 | 59,53 | 55,00 | 59,33 | 1,89% | 1.159.532,00 |
| 17.04.2026 | 59,20 | 59,50 | 57,54 | 58,23 | 1,59% | 951.235,00 |
| 16.04.2026 | 57,36 | 58,27 | 56,82 | 57,32 | 0,32% | 723.478,00 |
| 15.04.2026 | 56,40 | 57,66 | 56,11 | 57,14 | 1,67% | 525.184,00 |
| 14.04.2026 | 55,01 | 56,72 | 54,50 | 56,20 | 3,58% | 591.015,00 |
| 13.04.2026 | 52,59 | 54,44 | 52,48 | 54,26 | 2,80% | 667.777,00 |
| 10.04.2026 | 53,79 | 54,90 | 52,56 | 52,78 | -1,49% | 1.214.955,00 |
| 09.04.2026 | 52,96 | 54,33 | 52,95 | 53,58 | 0,51% | 742.762,00 |
| 08.04.2026 | 54,69 | 55,27 | 52,37 | 53,31 | 4,55% | 621.230,00 |
| 07.04.2026 | 50,91 | 51,38 | 50,04 | 50,99 | -0,02% | 485.764,00 |
| 06.04.2026 | 50,88 | 51,86 | 50,37 | 51,00 | 0,91% | 589.799,00 |
| 02.04.2026 | 49,25 | 51,83 | 49,24 | 50,54 | -1,06% | 668.192,00 |
| 01.04.2026 | 52,53 | 53,14 | 50,85 | 51,08 | -0,77% | 861.675,00 |
| 31.03.2026 | 49,81 | 51,52 | 49,22 | 51,48 | 5,81% | 618.283,00 |
| 30.03.2026 | 51,19 | 51,23 | 48,30 | 48,65 | -3,61% | 758.544,00 |
| 27.03.2026 | 51,85 | 52,35 | 49,93 | 50,47 | -4,16% | 523.106,00 |
| 26.03.2026 | 53,34 | 54,25 | 52,52 | 52,66 | -2,64% | 575.862,00 |
| 25.03.2026 | 55,47 | 55,82 | 53,81 | 54,09 | -0,75% | 385.847,00 |
| 24.03.2026 | 53,66 | 55,47 | 53,46 | 54,50 | -0,14% | 586.443,00 |
| 23.03.2026 | 56,42 | 57,19 | 54,37 | 54,58 | 1,03% | 577.730,00 |