55,070€
-3,89%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 57,38 | 57,72 | 55,78 | 56,23 | -1,87% | - |
| 13.10.2026 | 57,28 | 57,30 | 56,86 | 57,30 | -2,52% | 179,00 |
| 12.10.2026 | 59,84 | 60,70 | 58,36 | 58,78 | -2,00% | 933,00 |
| 09.10.2026 | 56,64 | 60,00 | 56,14 | 59,98 | 6,95% | 918,00 |
| 08.10.2026 | 57,80 | 57,80 | 54,48 | 56,08 | -4,33% | 979,00 |
| 07.10.2026 | 60,02 | 60,98 | 58,62 | 58,62 | -2,50% | 194,00 |
| 06.10.2026 | 60,46 | 60,50 | 60,12 | 60,12 | -1,18% | 725,00 |
| 05.10.2026 | 61,40 | 61,64 | 60,18 | 60,84 | -1,07% | 571,00 |
| 02.10.2026 | 62,92 | 63,72 | 60,96 | 61,50 | -1,28% | 880,00 |
| 01.10.2026 | 62,76 | 62,80 | 61,90 | 62,30 | 0,55% | 1.117,00 |
| 30.09.2026 | 60,02 | 62,24 | 60,02 | 61,96 | 1,18% | 706,00 |
| 29.09.2026 | 60,00 | 61,24 | 60,00 | 61,24 | 0,13% | 111,00 |
| 28.09.2026 | 64,06 | 64,06 | 60,38 | 61,16 | -5,82% | 949,00 |
| 25.09.2026 | 62,00 | 65,14 | 61,90 | 64,94 | 5,11% | 687,00 |
| 24.09.2026 | 59,56 | 62,14 | 57,10 | 61,78 | 9,97% | 559,00 |
| 23.09.2026 | 58,26 | 59,02 | 56,18 | 56,18 | -5,36% | 635,00 |
| 22.09.2026 | 59,98 | 60,50 | 59,30 | 59,36 | -1,49% | 312,00 |
| 21.09.2026 | 58,28 | 60,28 | 58,28 | 60,26 | 5,65% | 223,00 |
| 18.09.2026 | 58,02 | 59,32 | 57,04 | 57,04 | -2,03% | 385,00 |
| 17.09.2026 | 55,66 | 59,88 | 55,66 | 58,22 | 6,83% | 3.363,00 |
| 16.09.2026 | 55,44 | 56,28 | 54,50 | 54,50 | -3,98% | 285,00 |
| 15.09.2026 | 55,78 | 58,72 | 55,26 | 56,76 | 2,49% | 641,00 |
| 14.09.2026 | 57,60 | 57,60 | 55,12 | 55,38 | -5,53% | 910,00 |
| 11.09.2026 | 58,02 | 58,78 | 57,74 | 58,62 | -0,31% | 138,00 |
| 10.09.2026 | 59,28 | 59,28 | 57,10 | 58,80 | -0,14% | 856,00 |
| 09.09.2026 | 55,28 | 60,66 | 54,24 | 58,88 | 7,29% | 4.068,00 |
| 08.09.2026 | 54,94 | 56,52 | 53,86 | 54,88 | 1,67% | 533,00 |
| 07.09.2026 | 54,86 | 54,90 | 53,96 | 53,98 | -2,91% | 290,00 |
| 04.09.2026 | 54,14 | 56,08 | 50,92 | 55,60 | 1,98% | 4.064,00 |
| 03.09.2026 | 58,70 | 58,70 | 54,50 | 54,52 | -5,77% | 2.748,00 |
| 02.09.2026 | 58,90 | 58,96 | 57,28 | 57,86 | -0,17% | 545,00 |
| 01.09.2026 | 60,28 | 60,28 | 57,56 | 57,96 | -4,39% | 316,00 |
| 31.08.2026 | 60,96 | 61,86 | 60,32 | 60,62 | -0,13% | 1.180,00 |
| 28.08.2026 | 61,66 | 61,66 | 58,80 | 60,70 | -0,95% | 879,00 |
| 27.08.2026 | 61,68 | 62,06 | 60,54 | 61,28 | 3,16% | 393,00 |
| 26.08.2026 | 61,08 | 61,26 | 59,40 | 59,40 | -0,74% | 357,00 |
| 25.08.2026 | 60,76 | 62,10 | 59,84 | 59,84 | -1,22% | 759,00 |
| 24.08.2026 | 62,88 | 62,88 | 59,64 | 60,58 | -5,31% | 567,00 |
| 21.08.2026 | 61,56 | 63,98 | 61,56 | 63,98 | 2,07% | 884,00 |
| 20.08.2026 | 63,60 | 63,60 | 62,50 | 62,68 | -2,18% | 125,00 |
| 19.08.2026 | 63,96 | 65,06 | 61,52 | 64,08 | -1,42% | 282,00 |
| 18.08.2026 | 66,70 | 67,00 | 64,44 | 65,00 | -3,47% | 828,00 |
| 17.08.2026 | 70,74 | 72,58 | 67,34 | 67,34 | -4,43% | 780,00 |
| 14.08.2026 | 70,42 | 71,52 | 69,52 | 70,46 | -0,79% | 711,00 |
| 13.08.2026 | 72,04 | 72,58 | 70,90 | 71,02 | -1,63% | 626,00 |
| 12.08.2026 | 72,40 | 73,70 | 71,48 | 72,20 | 0,25% | 254,00 |
| 11.08.2026 | 70,96 | 73,74 | 70,96 | 72,02 | 1,44% | 1.767,00 |
| 10.08.2026 | 74,82 | 76,54 | 71,00 | 71,00 | -5,53% | 2.592,00 |
| 07.08.2026 | 72,32 | 76,50 | 72,32 | 75,16 | 3,10% | 3.391,00 |
| 06.08.2026 | 70,22 | 73,50 | 69,60 | 72,90 | 2,82% | 745,00 |
| 05.08.2026 | 71,50 | 71,58 | 68,66 | 70,90 | -1,53% | 1.099,00 |
| 04.08.2026 | 73,02 | 75,18 | 70,16 | 72,00 | 0,08% | 1.820,00 |
| 03.08.2026 | 74,54 | 75,64 | 71,72 | 71,94 | -4,08% | 6.084,00 |
| 31.07.2026 | 66,06 | 78,48 | 64,84 | 75,00 | 17,89% | 3.026,00 |
| 30.07.2026 | 59,94 | 63,62 | 59,94 | 63,62 | 3,72% | 1.168,00 |
| 29.07.2026 | 58,40 | 65,32 | 57,58 | 61,34 | 1,79% | 9.321,00 |
| 28.07.2026 | 59,56 | 61,06 | 57,02 | 60,26 | 0,97% | 3.931,00 |
| 27.07.2026 | 61,32 | 61,48 | 55,50 | 59,68 | -0,07% | 1.513,00 |
| 24.07.2026 | 61,42 | 62,12 | 59,72 | 59,72 | -1,94% | 889,00 |
| 23.07.2026 | 60,30 | 60,94 | 59,14 | 60,90 | 1,50% | 403,00 |
| 22.07.2026 | 61,58 | 62,76 | 60,00 | 60,00 | -2,88% | 338,00 |
| 21.07.2026 | 59,48 | 61,82 | 59,02 | 61,78 | 9,89% | 1.968,00 |
| 20.07.2026 | 54,22 | 57,28 | 54,22 | 56,22 | 3,04% | 890,00 |
| 17.07.2026 | 54,10 | 56,16 | 52,00 | 54,56 | -0,62% | 2.253,00 |
| 16.07.2026 | 60,00 | 60,76 | 54,14 | 54,90 | -8,47% | 4.125,00 |
| 15.07.2026 | 64,66 | 65,64 | 57,54 | 59,98 | -7,04% | 1.779,00 |
| 14.07.2026 | 63,16 | 65,72 | 61,80 | 64,52 | 1,90% | 1.998,00 |
| 13.07.2026 | 66,26 | 66,26 | 63,06 | 63,32 | -6,14% | 1.074,00 |
| 10.07.2026 | 69,14 | 69,32 | 66,80 | 67,46 | -1,66% | 1.042,00 |
| 09.07.2026 | 66,12 | 70,22 | 65,20 | 68,60 | 4,29% | 2.130,00 |
| 08.07.2026 | 63,18 | 67,04 | 60,02 | 65,78 | 6,10% | 5.279,00 |
| 07.07.2026 | 69,28 | 70,10 | 61,92 | 62,00 | -10,17% | 5.333,00 |
| 06.07.2026 | 70,68 | 77,44 | 69,02 | 69,02 | -4,64% | 4.473,00 |
| 03.07.2026 | 69,04 | 72,38 | 69,02 | 72,38 | 5,54% | 3.469,00 |
| 02.07.2026 | 78,20 | 78,50 | 67,38 | 68,58 | -12,50% | 13.510,00 |
| 01.07.2026 | 75,40 | 82,38 | 72,76 | 78,38 | 5,07% | 22.062,00 |
| 30.06.2026 | 59,32 | 77,02 | 58,96 | 74,60 | 26,18% | 8.080,00 |
| 29.06.2026 | 54,60 | 59,12 | 54,04 | 59,12 | 8,60% | 1.445,00 |
| 26.06.2026 | 54,20 | 55,56 | 54,06 | 54,44 | -3,06% | 1.201,00 |
| 25.06.2026 | 57,58 | 57,72 | 53,76 | 56,16 | 2,41% | 603,00 |
| 24.06.2026 | 57,92 | 58,96 | 54,48 | 54,84 | -5,84% | 2.084,00 |
| 23.06.2026 | 60,28 | 60,28 | 58,00 | 58,24 | -4,99% | 2.544,00 |
| 22.06.2026 | 61,46 | 62,50 | 60,60 | 61,30 | -0,10% | 1.283,00 |
| 19.06.2026 | 60,34 | 61,50 | 60,34 | 61,36 | 1,89% | 267,00 |
| 18.06.2026 | 58,24 | 60,22 | 57,68 | 60,22 | 4,51% | 1.359,00 |
| 17.06.2026 | 58,54 | 59,16 | 57,38 | 57,62 | -1,57% | 655,00 |
| 16.06.2026 | 60,92 | 61,32 | 58,16 | 58,54 | -3,05% | 257,00 |
| 15.06.2026 | 59,94 | 62,04 | 59,94 | 60,38 | 3,78% | 2.296,00 |
| 12.06.2026 | 57,18 | 59,14 | 56,78 | 58,18 | 2,90% | 1.229,00 |
| 11.06.2026 | 54,82 | 56,54 | 54,32 | 56,54 | 4,94% | 1.455,00 |
| 10.06.2026 | 55,20 | 57,36 | 53,88 | 53,88 | -3,82% | 1.563,00 |
| 09.06.2026 | 59,64 | 62,08 | 53,60 | 56,02 | -6,54% | 5.030,00 |
| 08.06.2026 | 55,22 | 60,18 | 54,98 | 59,94 | 8,39% | 5.522,00 |
| 05.06.2026 | 61,60 | 61,60 | 54,90 | 55,30 | -12,17% | 4.807,00 |
| 04.06.2026 | 62,36 | 63,30 | 59,02 | 62,96 | -2,05% | 4.677,00 |
| 03.06.2026 | 68,54 | 69,28 | 62,22 | 64,28 | -4,46% | 3.657,00 |
| 02.06.2026 | 65,52 | 70,16 | 64,12 | 67,28 | 4,02% | 2.490,00 |
| 01.06.2026 | 62,78 | 66,74 | 62,50 | 64,68 | 4,32% | 8.694,00 |
| 29.05.2026 | 79,00 | 80,00 | 61,00 | 62,00 | -22,34% | 14.944,00 |
| 28.05.2026 | 78,18 | 81,04 | 75,98 | 79,84 | 2,02% | 4.465,00 |