58,450€
0,76%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,46 | 59,13 | 58,37 | 58,42 | 0,71% | - |
| 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 |
| 23.08.2024 | 43,34 | 44,55 | 43,34 | 44,55 | 0,11% | 22,00 |
| 22.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 2,11% | 22,00 |
| 21.08.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -2,20% | 15,00 |
| 20.08.2024 | 43,96 | 44,56 | 43,96 | 44,56 | 1,60% | 28,00 |
| 19.08.2024 | 43,27 | 43,86 | 42,77 | 43,86 | 1,04% | 66,00 |
| 16.08.2024 | 43,20 | 43,41 | 42,37 | 43,41 | 0,88% | 722,00 |
| 15.08.2024 | 41,35 | 43,03 | 41,35 | 43,03 | 4,44% | 79,00 |
| 14.08.2024 | 40,67 | 41,20 | 40,67 | 41,20 | 0,22% | 150,00 |
| 13.08.2024 | 39,93 | 41,11 | 39,73 | 41,11 | 2,42% | - |
| 12.08.2024 | 40,08 | 40,14 | 40,08 | 40,14 | 3,11% | 53,00 |
| 09.08.2024 | 39,74 | 40,04 | 38,93 | 38,93 | 1,41% | 401,00 |
| 08.08.2024 | 36,28 | 38,40 | 36,28 | 38,39 | 2,37% | 387,00 |
| 07.08.2024 | 39,19 | 39,50 | 37,50 | 37,50 | -2,85% | 1.557,00 |
| 06.08.2024 | 38,86 | 38,86 | 38,18 | 38,60 | 1,07% | 610,00 |
| 05.08.2024 | 38,11 | 38,85 | 37,39 | 38,19 | -4,53% | 1.019,00 |
| 02.08.2024 | 43,20 | 43,20 | 40,00 | 40,00 | -13,14% | 265,00 |
| 01.08.2024 | 49,92 | 49,92 | 46,05 | 46,05 | -4,66% | 132,00 |
| 31.07.2024 | 47,99 | 48,30 | 47,75 | 48,30 | 1,72% | 241,00 |
| 30.07.2024 | 48,77 | 49,24 | 47,09 | 47,49 | -2,83% | - |
| 29.07.2024 | 49,35 | 49,35 | 48,71 | 48,87 | -0,55% | 250,00 |
| 26.07.2024 | 48,51 | 49,54 | 48,51 | 49,14 | 1,17% | 809,00 |
| 25.07.2024 | 49,74 | 50,46 | 48,57 | 48,57 | -3,48% | 65,00 |
| 24.07.2024 | 50,32 | 50,32 | 50,32 | 50,32 | -6,50% | 1.431,00 |
| 23.07.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 1,62% | 20,00 |
| 22.07.2024 | 52,22 | 52,96 | 52,22 | 52,96 | 4,95% | 34,00 |
| 19.07.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -7,14% | 10,00 |
| 18.07.2024 | 54,62 | 54,92 | 53,36 | 54,34 | -1,24% | 672,00 |
| 17.07.2024 | 59,38 | 59,38 | 55,00 | 55,02 | -7,81% | 534,00 |
| 16.07.2024 | 58,82 | 60,12 | 58,60 | 59,68 | 2,30% | 169,00 |
| 15.07.2024 | 57,80 | 58,34 | 57,04 | 58,34 | 1,50% | 292,00 |
| 12.07.2024 | 57,30 | 57,50 | 57,00 | 57,48 | 0,88% | 1.002,00 |
| 11.07.2024 | 56,00 | 56,98 | 56,00 | 56,98 | 2,48% | 220,00 |
| 10.07.2024 | 54,84 | 55,60 | 54,84 | 55,60 | 0,58% | 141,00 |
| 09.07.2024 | 57,24 | 57,24 | 55,06 | 55,28 | -0,14% | 134,00 |
| 08.07.2024 | 55,00 | 55,36 | 55,00 | 55,36 | 5,57% | 61,00 |