78,630€
4,15%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 52,58 | 52,90 | 52,14 | 52,90 | -0,04% | 779,00 |
| 01.11.2024 | 52,06 | 52,92 | 51,76 | 52,92 | 0,53% | 187,00 |
| 31.10.2024 | 52,66 | 52,66 | 52,64 | 52,64 | -5,36% | 46,00 |
| 30.10.2024 | 56,70 | 56,80 | 55,62 | 55,62 | -0,68% | 551,00 |
| 29.10.2024 | 54,82 | 56,00 | 54,18 | 56,00 | 3,40% | 109,00 |
| 28.10.2024 | 54,14 | 54,16 | 54,14 | 54,16 | 2,46% | 170,00 |
| 25.10.2024 | 52,86 | 52,86 | 52,86 | 52,86 | 0,61% | 70,00 |
| 24.10.2024 | 53,76 | 53,76 | 52,54 | 52,54 | -2,49% | 175,00 |
| 23.10.2024 | 53,88 | 53,88 | 53,88 | 53,88 | 2,38% | 13,00 |
| 22.10.2024 | 52,56 | 52,88 | 52,12 | 52,63 | 1,06% | - |
| 21.10.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -2,87% | 22,00 |
| 18.10.2024 | 53,35 | 54,29 | 53,19 | 53,62 | 0,34% | - |
| 17.10.2024 | 53,42 | 53,56 | 53,42 | 53,44 | -0,34% | 283,00 |
| 16.10.2024 | 52,84 | 53,62 | 52,84 | 53,62 | -0,80% | 583,00 |
| 15.10.2024 | 55,04 | 55,81 | 53,89 | 54,05 | -2,58% | - |
| 14.10.2024 | 54,20 | 55,48 | 54,20 | 55,48 | 0,95% | 36,00 |
| 11.10.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 1,78% | 25,00 |
| 10.10.2024 | 53,52 | 54,00 | 52,56 | 54,00 | 0,93% | 121,00 |
| 09.10.2024 | 51,60 | 53,50 | 51,60 | 53,50 | 4,61% | 131,00 |
| 08.10.2024 | 50,56 | 51,67 | 50,43 | 51,14 | 0,43% | - |
| 07.10.2024 | 50,92 | 50,92 | 50,92 | 50,92 | -1,66% | 181,00 |
| 04.10.2024 | 51,68 | 51,78 | 51,68 | 51,78 | 0,23% | 240,00 |
| 03.10.2024 | 51,02 | 52,58 | 50,51 | 51,66 | 6,36% | - |
| 02.10.2024 | 48,57 | 48,57 | 48,57 | 48,57 | -4,69% | 25,00 |
| 01.10.2024 | 50,90 | 50,96 | 50,90 | 50,96 | 2,37% | 15,00 |
| 30.09.2024 | 50,20 | 50,20 | 49,78 | 49,78 | -0,80% | 167,00 |
| 27.09.2024 | 50,80 | 50,80 | 50,18 | 50,18 | -1,92% | 85,00 |
| 26.09.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 6,63% | 134,00 |
| 25.09.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -1,52% | 15,00 |
| 24.09.2024 | 49,12 | 49,12 | 48,72 | 48,72 | 0,35% | 100,00 |
| 23.09.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -3,21% | 20,00 |
| 20.09.2024 | 50,16 | 50,16 | 50,16 | 50,16 | 1,44% | 20,00 |
| 19.09.2024 | 49,72 | 49,72 | 49,45 | 49,45 | 1,67% | 91,00 |
| 18.09.2024 | 49,18 | 49,18 | 48,64 | 48,64 | 0,48% | 116,00 |
| 17.09.2024 | 48,41 | 48,41 | 48,41 | 48,41 | 2,52% | 23,00 |
| 16.09.2024 | 48,53 | 48,53 | 47,22 | 47,22 | -2,70% | 104,00 |
| 13.09.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 1,23% | 3,00 |
| 12.09.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 5,09% | 30,00 |
| 11.09.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,86% | 25,00 |
| 10.09.2024 | 46,50 | 47,64 | 46,07 | 46,49 | -1,31% | - |
| 09.09.2024 | 47,77 | 47,77 | 47,10 | 47,10 | 0,32% | 35,00 |
| 06.09.2024 | 47,73 | 48,44 | 46,95 | 46,95 | -4,67% | 2.035,00 |
| 05.09.2024 | 49,25 | 49,25 | 49,25 | 49,25 | 0,02% | 19,00 |
| 04.09.2024 | 49,65 | 49,65 | 49,24 | 49,24 | -8,27% | 219,00 |
| 03.09.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,07% | 1,00 |
| 02.09.2024 | 53,62 | 53,98 | 53,62 | 53,72 | 0,64% | 20,00 |
| 30.08.2024 | 54,14 | 54,14 | 53,38 | 53,38 | 2,50% | 30,00 |
| 29.08.2024 | 51,86 | 52,66 | 51,86 | 52,08 | -2,14% | 781,00 |
| 28.08.2024 | 55,46 | 57,16 | 53,22 | 53,22 | 12,99% | 687,00 |
| 27.08.2024 | 46,25 | 47,10 | 46,25 | 47,10 | 5,13% | 144,00 |
| 26.08.2024 | 44,32 | 44,80 | 44,32 | 44,80 | 0,56% | 33,00 |