46,290€
-16,02%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 55,00 | 55,00 | 44,51 | 44,51 | -19,25% | 1.240,00 |
| 29.05.2025 | 57,56 | 57,56 | 55,12 | 55,12 | 0,66% | 120,00 |
| 28.05.2025 | 54,78 | 54,78 | 54,76 | 54,76 | -1,17% | 87,00 |
| 27.05.2025 | 55,61 | 56,37 | 54,75 | 55,41 | 0,38% | - |
| 26.05.2025 | 54,44 | 55,22 | 54,20 | 55,20 | 0,44% | 286,00 |
| 23.05.2025 | 56,12 | 56,12 | 53,52 | 54,96 | -1,33% | 768,00 |
| 22.05.2025 | 56,68 | 56,68 | 55,70 | 55,70 | -0,61% | 149,00 |
| 21.05.2025 | 56,10 | 56,10 | 56,04 | 56,04 | 0,39% | 39,00 |
| 20.05.2025 | 55,60 | 56,30 | 55,60 | 55,82 | 1,68% | 622,00 |
| 19.05.2025 | 56,38 | 56,38 | 54,86 | 54,90 | -3,17% | 554,00 |
| 16.05.2025 | 56,32 | 56,80 | 56,06 | 56,70 | 2,24% | 82,00 |
| 15.05.2025 | 54,68 | 55,46 | 53,52 | 55,46 | 2,86% | 312,00 |
| 14.05.2025 | 54,02 | 54,34 | 53,92 | 53,92 | -1,03% | 67,00 |
| 13.05.2025 | 52,76 | 54,48 | 52,26 | 54,48 | 4,25% | 87,00 |
| 12.05.2025 | 50,54 | 52,26 | 50,24 | 52,26 | 10,28% | 450,00 |
| 09.05.2025 | 47,33 | 47,89 | 47,25 | 47,39 | 3,18% | 194,00 |
| 08.05.2025 | 46,02 | 47,09 | 45,93 | 45,93 | 4,77% | 1.107,00 |
| 07.05.2025 | 43,84 | 43,84 | 43,84 | 43,84 | -0,72% | 50,00 |
| 06.05.2025 | 43,61 | 44,18 | 43,61 | 44,16 | 0,75% | 235,00 |
| 05.05.2025 | 43,92 | 43,98 | 43,83 | 43,83 | -2,25% | 157,00 |
| 02.05.2025 | 42,74 | 44,84 | 42,69 | 44,84 | 6,58% | 445,00 |
| 30.04.2025 | 42,07 | 42,07 | 42,07 | 42,07 | 1,12% | 39,00 |
| 29.04.2025 | 41,56 | 41,91 | 40,99 | 41,61 | 1,40% | - |
| 28.04.2025 | 41,84 | 42,44 | 41,03 | 41,03 | -1,75% | - |
| 25.04.2025 | 41,52 | 41,76 | 41,08 | 41,76 | 2,45% | 1.344,00 |
| 24.04.2025 | 38,09 | 40,76 | 38,09 | 40,76 | 6,42% | 319,00 |
| 23.04.2025 | 36,59 | 38,30 | 36,59 | 38,30 | 6,18% | 182,00 |
| 22.04.2025 | 36,07 | 37,13 | 36,07 | 36,07 | -3,01% | 621,00 |
| 17.04.2025 | 38,66 | 38,93 | 37,19 | 37,19 | -2,80% | 246,00 |
| 16.04.2025 | 38,37 | 38,72 | 38,26 | 38,26 | -2,62% | 296,00 |
| 15.04.2025 | 39,58 | 39,97 | 39,29 | 39,29 | -1,65% | 112,00 |
| 14.04.2025 | 39,43 | 40,20 | 39,43 | 39,95 | 5,72% | 328,00 |
| 11.04.2025 | 38,80 | 38,80 | 37,50 | 37,79 | -3,40% | 451,00 |
| 10.04.2025 | 43,64 | 43,95 | 38,90 | 39,12 | -12,35% | 1.999,00 |
| 09.04.2025 | 36,25 | 44,63 | 36,04 | 44,63 | 20,65% | 352,00 |
| 08.04.2025 | 38,54 | 40,04 | 36,99 | 36,99 | -1,57% | 714,00 |
| 07.04.2025 | 36,15 | 38,15 | 35,65 | 37,58 | -1,65% | 349,00 |
| 04.04.2025 | 40,82 | 40,82 | 37,85 | 38,21 | -6,42% | 243,00 |
| 03.04.2025 | 44,12 | 44,21 | 40,83 | 40,83 | -11,93% | 307,00 |
| 02.04.2025 | 46,39 | 46,39 | 46,36 | 46,36 | 0,52% | 11,00 |
| 01.04.2025 | 46,71 | 46,78 | 45,92 | 46,12 | 1,36% | 314,00 |
| 31.03.2025 | 46,12 | 46,72 | 45,50 | 45,50 | -2,07% | 500,00 |
| 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 |