46,550€
0,19%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 45,79 | 46,06 | 44,73 | 45,75 | -1,54% | - |
| 28.03.2025 | 48,78 | 48,87 | 46,46 | 46,46 | -4,05% | 120,00 |
| 27.03.2025 | 49,90 | 49,90 | 48,42 | 48,42 | -3,16% | 236,00 |
| 26.03.2025 | 51,36 | 51,36 | 50,00 | 50,00 | -3,51% | 80,00 |
| 25.03.2025 | 51,34 | 51,82 | 51,28 | 51,82 | 1,45% | 645,00 |
| 24.03.2025 | 50,28 | 51,08 | 50,28 | 51,08 | 2,16% | 917,00 |
| 21.03.2025 | 49,71 | 50,00 | 49,71 | 50,00 | -1,19% | 219,00 |
| 20.03.2025 | 51,26 | 51,44 | 50,60 | 50,60 | -0,28% | 40,00 |
| 19.03.2025 | 49,53 | 50,78 | 49,53 | 50,74 | -0,39% | 64,00 |
| 18.03.2025 | 51,48 | 51,48 | 50,94 | 50,94 | -0,12% | 324,00 |
| 17.03.2025 | 50,24 | 51,18 | 50,02 | 51,00 | 3,74% | 684,00 |
| 14.03.2025 | 49,13 | 49,16 | 49,13 | 49,16 | 1,97% | 308,00 |
| 13.03.2025 | 47,65 | 49,00 | 47,41 | 48,21 | 0,67% | 282,00 |
| 12.03.2025 | 45,78 | 47,89 | 45,60 | 47,89 | 4,11% | 504,00 |
| 11.03.2025 | 45,33 | 46,00 | 43,58 | 46,00 | 1,21% | 511,00 |
| 10.03.2025 | 49,03 | 49,03 | 45,45 | 45,45 | -6,62% | 808,00 |
| 07.03.2025 | 49,87 | 50,06 | 47,75 | 48,67 | -2,85% | 576,00 |
| 06.03.2025 | 51,94 | 51,94 | 49,77 | 50,10 | -2,94% | 873,00 |
| 05.03.2025 | 52,58 | 52,58 | 50,40 | 51,62 | -2,86% | 539,00 |
| 04.03.2025 | 54,08 | 54,58 | 51,96 | 53,14 | -1,74% | 938,00 |
| 03.03.2025 | 58,76 | 59,58 | 54,08 | 54,08 | -7,37% | 1.650,00 |
| 28.02.2025 | 60,74 | 61,50 | 58,38 | 58,38 | -4,23% | 2.562,00 |
| 27.02.2025 | 80,00 | 81,50 | 60,96 | 60,96 | -14,31% | 1.796,00 |
| 26.02.2025 | 71,14 | 71,14 | 71,14 | 71,14 | 1,08% | 21,00 |
| 25.02.2025 | 71,82 | 71,82 | 69,42 | 70,38 | -3,06% | 325,00 |
| 24.02.2025 | 74,30 | 75,16 | 72,60 | 72,60 | -3,20% | 382,00 |
| 21.02.2025 | 77,22 | 77,42 | 75,00 | 75,00 | -2,29% | 207,00 |
| 20.02.2025 | 78,70 | 79,76 | 76,76 | 76,76 | -0,75% | 135,00 |
| 19.02.2025 | 78,34 | 79,56 | 77,34 | 77,34 | -0,85% | 90,00 |
| 18.02.2025 | 73,84 | 78,00 | 73,84 | 78,00 | 5,46% | 53,00 |
| 17.02.2025 | 74,00 | 74,84 | 73,92 | 73,96 | 0,76% | 366,00 |
| 14.02.2025 | 73,56 | 73,56 | 72,16 | 73,40 | 2,26% | 441,00 |
| 13.02.2025 | 71,12 | 72,24 | 71,12 | 71,78 | 0,39% | 92,00 |
| 12.02.2025 | 69,52 | 71,50 | 68,26 | 71,50 | 0,36% | 442,00 |
| 11.02.2025 | 73,66 | 73,66 | 71,24 | 71,24 | -2,46% | 276,00 |
| 10.02.2025 | 73,04 | 73,88 | 73,04 | 73,04 | -0,95% | 220,00 |
| 07.02.2025 | 76,04 | 76,08 | 72,68 | 73,74 | -2,85% | 295,00 |
| 06.02.2025 | 75,54 | 75,90 | 75,54 | 75,90 | -0,65% | 242,00 |
| 05.02.2025 | 73,06 | 76,40 | 72,36 | 76,40 | 3,24% | 313,00 |
| 04.02.2025 | 72,34 | 74,00 | 72,34 | 74,00 | 0,63% | 36,00 |
| 03.02.2025 | 72,74 | 73,70 | 71,40 | 73,54 | -1,18% | 1.137,00 |
| 31.01.2025 | 75,22 | 76,20 | 74,42 | 74,42 | -0,24% | 115,00 |
| 30.01.2025 | 72,84 | 74,60 | 72,84 | 74,60 | 4,63% | 197,00 |
| 29.01.2025 | 71,26 | 71,98 | 70,56 | 71,30 | 0,65% | 432,00 |
| 28.01.2025 | 71,06 | 71,06 | 70,10 | 70,84 | 2,67% | 254,00 |
| 27.01.2025 | 75,10 | 75,10 | 68,74 | 69,00 | -9,21% | 2.522,00 |
| 24.01.2025 | 78,94 | 79,02 | 75,54 | 76,00 | -3,94% | 1.156,00 |
| 23.01.2025 | 78,10 | 79,12 | 77,02 | 79,12 | 0,79% | 622,00 |
| 22.01.2025 | 80,40 | 80,54 | 78,50 | 78,50 | -1,18% | 812,00 |
| 21.01.2025 | 78,12 | 80,86 | 78,12 | 79,44 | 0,68% | 1.655,00 |
| 20.01.2025 | 78,82 | 79,20 | 78,30 | 78,90 | 0,77% | 629,00 |
| 17.01.2025 | 76,64 | 78,56 | 76,64 | 78,30 | 3,71% | 488,00 |
| 16.01.2025 | 74,66 | 76,68 | 73,92 | 75,50 | 0,88% | 396,00 |
| 15.01.2025 | 72,24 | 74,84 | 72,24 | 74,84 | 4,50% | 120,00 |
| 14.01.2025 | 73,56 | 73,56 | 71,62 | 71,62 | -1,89% | 274,00 |
| 13.01.2025 | 72,84 | 73,00 | 72,30 | 73,00 | -0,19% | 149,00 |
| 10.01.2025 | 74,18 | 74,24 | 73,14 | 73,14 | -1,53% | 289,00 |
| 09.01.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 0,92% | 20,00 |
| 08.01.2025 | 72,56 | 73,60 | 71,40 | 73,60 | 2,31% | 441,00 |
| 07.01.2025 | 75,44 | 75,96 | 71,94 | 71,94 | -5,22% | 786,00 |
| 06.01.2025 | 75,76 | 77,38 | 74,78 | 75,90 | 0,93% | 945,00 |
| 03.01.2025 | 71,78 | 76,60 | 71,78 | 75,20 | 3,30% | 421,00 |
| 02.01.2025 | 70,90 | 72,80 | 70,52 | 72,80 | 3,09% | 403,00 |
| 30.12.2024 | 69,88 | 70,76 | 69,88 | 70,62 | 0,31% | 111,00 |
| 27.12.2024 | 72,70 | 72,90 | 69,48 | 70,40 | 0,23% | 1.887,00 |
| 23.12.2024 | 68,86 | 70,24 | 68,62 | 70,24 | 4,15% | 293,00 |
| 20.12.2024 | 65,08 | 68,08 | 64,36 | 67,44 | 2,03% | 394,00 |
| 19.12.2024 | 67,56 | 68,00 | 65,74 | 66,10 | -1,61% | 474,00 |
| 18.12.2024 | 71,10 | 71,26 | 66,96 | 67,18 | -4,95% | 206,00 |
| 17.12.2024 | 72,04 | 73,06 | 69,68 | 70,68 | -2,32% | 448,00 |
| 16.12.2024 | 69,46 | 72,36 | 68,58 | 72,36 | 4,87% | 855,00 |
| 13.12.2024 | 70,54 | 70,54 | 69,00 | 69,00 | -1,51% | 199,00 |
| 12.12.2024 | 69,02 | 70,06 | 67,92 | 70,06 | 1,86% | 98,00 |
| 11.12.2024 | 68,42 | 70,00 | 68,42 | 68,78 | -0,09% | 103,00 |
| 10.12.2024 | 70,30 | 71,08 | 68,84 | 68,84 | -5,02% | 201,00 |
| 09.12.2024 | 68,38 | 72,48 | 67,14 | 72,48 | 7,66% | 248,00 |
| 06.12.2024 | 65,00 | 67,32 | 65,00 | 67,32 | 3,00% | 399,00 |
| 05.12.2024 | 67,74 | 68,06 | 65,36 | 65,36 | -3,11% | 874,00 |
| 04.12.2024 | 68,96 | 69,48 | 67,34 | 67,46 | -2,46% | 1.280,00 |
| 03.12.2024 | 66,32 | 69,40 | 65,98 | 69,16 | 4,76% | 534,00 |
| 02.12.2024 | 68,08 | 68,32 | 66,02 | 66,02 | -2,48% | 1.554,00 |
| 29.11.2024 | 69,76 | 71,16 | 67,28 | 67,70 | -3,26% | 943,00 |
| 28.11.2024 | 69,30 | 70,38 | 69,26 | 69,98 | 3,12% | 770,00 |
| 27.11.2024 | 78,44 | 81,98 | 67,86 | 67,86 | 4,66% | 2.285,00 |
| 26.11.2024 | 63,84 | 65,74 | 63,84 | 64,84 | 0,25% | 175,00 |
| 25.11.2024 | 61,10 | 64,76 | 61,10 | 64,68 | 8,78% | 206,00 |
| 22.11.2024 | 58,52 | 60,00 | 58,22 | 59,46 | 2,50% | 246,00 |
| 21.11.2024 | 55,73 | 58,01 | 55,46 | 58,01 | 5,01% | - |
| 20.11.2024 | 56,11 | 56,66 | 54,83 | 55,24 | 0,60% | - |
| 19.11.2024 | 54,45 | 55,22 | 53,64 | 54,91 | 0,64% | - |
| 18.11.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -1,16% | 75,00 |
| 15.11.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | 1,00 |
| 14.11.2024 | 55,05 | 55,90 | 54,78 | 55,40 | -0,25% | - |
| 13.11.2024 | 55,88 | 56,22 | 55,54 | 55,54 | -2,08% | 200,00 |
| 12.11.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -0,49% | 28,00 |
| 11.11.2024 | 57,34 | 58,20 | 57,00 | 57,00 | -0,35% | 401,00 |
| 08.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,07% | 2,00 |
| 07.11.2024 | 56,44 | 57,24 | 56,44 | 57,24 | 1,38% | 151,00 |
| 06.11.2024 | 53,28 | 56,46 | 53,28 | 56,46 | 7,62% | 494,00 |
| 05.11.2024 | 52,80 | 52,80 | 52,26 | 52,46 | -0,83% | 51,00 |