58,620€
3,79%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 56,48 | 58,76 | 55,72 | 58,68 | 3,90% | 2.401,00 |
| 29.04.2026 | 54,08 | 56,48 | 53,74 | 56,48 | 5,57% | 300,00 |
| 28.04.2026 | 55,96 | 55,96 | 52,62 | 53,50 | -3,08% | 653,00 |
| 27.04.2026 | 57,76 | 58,14 | 54,80 | 55,20 | -3,66% | 789,00 |
| 24.04.2026 | 53,74 | 57,32 | 52,38 | 57,30 | 9,56% | 265,00 |
| 23.04.2026 | 51,62 | 52,94 | 51,62 | 52,30 | 1,55% | 139,00 |
| 22.04.2026 | 52,18 | 52,18 | 51,50 | 51,50 | 0,08% | 105,00 |
| 21.04.2026 | 49,92 | 51,54 | 49,90 | 51,46 | 3,62% | 333,00 |
| 20.04.2026 | 48,59 | 49,80 | 48,59 | 49,66 | 0,24% | 340,00 |
| 17.04.2026 | 49,27 | 49,68 | 48,05 | 49,54 | 0,12% | 37,00 |
| 16.04.2026 | 49,16 | 49,48 | 48,01 | 49,48 | 1,94% | 267,00 |
| 15.04.2026 | 48,25 | 48,63 | 47,95 | 48,54 | 1,10% | 170,00 |
| 14.04.2026 | 47,17 | 48,01 | 47,08 | 48,01 | 3,85% | 64,00 |
| 13.04.2026 | 44,22 | 46,23 | 44,22 | 46,23 | 1,23% | 25,00 |
| 10.04.2026 | 44,98 | 46,00 | 44,98 | 45,67 | -0,85% | 667,00 |
| 09.04.2026 | 45,62 | 46,15 | 45,62 | 46,06 | -1,58% | 23,00 |
| 08.04.2026 | 45,83 | 46,89 | 45,83 | 46,80 | 7,98% | 668,00 |
| 07.04.2026 | 44,91 | 45,05 | 43,34 | 43,34 | -0,28% | 2.197,00 |
| 02.04.2026 | 44,08 | 44,08 | 42,92 | 43,46 | -4,80% | 765,00 |
| 01.04.2026 | 45,81 | 45,81 | 44,69 | 45,65 | 6,31% | 131,00 |
| 31.03.2026 | 43,31 | 43,34 | 42,71 | 42,94 | 1,87% | 170,00 |
| 30.03.2026 | 43,57 | 44,90 | 42,15 | 42,15 | -5,28% | 178,00 |
| 27.03.2026 | 45,98 | 45,98 | 44,50 | 44,50 | -3,83% | 279,00 |
| 26.03.2026 | 46,27 | 46,27 | 46,27 | 46,27 | -0,91% | 2,00 |
| 25.03.2026 | 47,43 | 48,11 | 46,56 | 46,70 | 0,03% | - |
| 24.03.2026 | 46,99 | 46,99 | 46,68 | 46,68 | -1,85% | 260,00 |
| 23.03.2026 | 46,46 | 48,19 | 46,07 | 47,56 | 1,26% | 668,00 |
| 20.03.2026 | 48,38 | 48,51 | 46,97 | 46,97 | -2,67% | 247,00 |
| 19.03.2026 | 46,76 | 48,26 | 45,88 | 48,26 | 2,77% | 1.183,00 |
| 18.03.2026 | 45,79 | 46,96 | 45,79 | 46,96 | 1,93% | 388,00 |
| 17.03.2026 | 46,42 | 46,42 | 46,07 | 46,07 | -0,35% | 144,00 |
| 16.03.2026 | 46,22 | 46,48 | 45,70 | 46,23 | 0,89% | 542,00 |
| 13.03.2026 | 45,24 | 47,14 | 45,24 | 45,82 | -0,41% | 171,00 |
| 12.03.2026 | 46,54 | 46,54 | 46,01 | 46,01 | -1,65% | 94,00 |
| 11.03.2026 | 46,30 | 46,85 | 46,30 | 46,78 | 1,19% | 599,00 |
| 10.03.2026 | 46,06 | 46,94 | 45,72 | 46,23 | 4,52% | 783,00 |
| 09.03.2026 | 45,12 | 45,18 | 44,04 | 44,23 | -3,07% | 131,00 |
| 06.03.2026 | 48,44 | 48,44 | 45,63 | 45,63 | -6,59% | 108,00 |
| 05.03.2026 | 49,21 | 49,21 | 48,33 | 48,85 | -1,15% | 161,00 |
| 04.03.2026 | 49,06 | 49,81 | 49,06 | 49,42 | -1,59% | 585,00 |
| 03.03.2026 | 50,16 | 50,22 | 50,16 | 50,22 | -3,24% | 142,00 |
| 02.03.2026 | 49,95 | 52,42 | 49,43 | 51,90 | 1,09% | 340,00 |
| 27.02.2026 | 52,76 | 54,20 | 48,00 | 51,34 | -15,14% | 1.474,00 |
| 26.02.2026 | 60,44 | 60,50 | 60,26 | 60,50 | 2,68% | 105,00 |
| 25.02.2026 | 59,68 | 61,96 | 58,42 | 58,92 | -1,64% | 121,00 |
| 24.02.2026 | 56,46 | 60,72 | 56,46 | 59,90 | 6,21% | 160,00 |
| 23.02.2026 | 56,36 | 56,72 | 56,10 | 56,40 | -1,95% | 182,00 |
| 20.02.2026 | 55,60 | 57,54 | 55,60 | 57,52 | 4,73% | 131,00 |
| 19.02.2026 | 55,32 | 56,38 | 54,92 | 54,92 | -1,81% | 7,00 |
| 18.02.2026 | 55,70 | 56,41 | 55,20 | 55,93 | 0,88% | - |
| 17.02.2026 | 55,32 | 55,44 | 55,32 | 55,44 | 0,58% | 30,00 |
| 16.02.2026 | 56,70 | 56,70 | 55,12 | 55,12 | -2,10% | 16,00 |
| 13.02.2026 | 56,56 | 56,56 | 56,04 | 56,30 | 0,57% | 223,00 |
| 12.02.2026 | 56,40 | 56,40 | 55,98 | 55,98 | 1,74% | 12,00 |
| 11.02.2026 | 55,73 | 57,24 | 54,97 | 55,02 | -2,31% | - |
| 10.02.2026 | 55,44 | 56,32 | 55,44 | 56,32 | 3,57% | 61,00 |
| 09.02.2026 | 54,38 | 54,38 | 54,02 | 54,38 | 2,41% | 87,00 |
| 06.02.2026 | 50,40 | 53,10 | 49,84 | 53,10 | 4,49% | 1.124,00 |
| 05.02.2026 | 51,36 | 51,96 | 50,82 | 50,82 | -1,74% | 321,00 |
| 04.02.2026 | 51,60 | 51,72 | 50,60 | 51,72 | 2,82% | 261,00 |
| 03.02.2026 | 53,68 | 53,68 | 50,30 | 50,30 | -6,54% | 237,00 |
| 02.02.2026 | 53,74 | 55,58 | 53,08 | 53,82 | 0,24% | 1.021,00 |
| 30.01.2026 | 54,61 | 54,85 | 53,02 | 53,69 | -1,59% | - |
| 29.01.2026 | 55,93 | 56,48 | 53,53 | 54,56 | -3,54% | - |
| 28.01.2026 | 55,84 | 57,56 | 55,70 | 56,56 | 0,11% | - |
| 27.01.2026 | 56,87 | 57,26 | 55,98 | 56,50 | 0,30% | - |
| 26.01.2026 | 56,68 | 57,78 | 56,11 | 56,33 | -1,56% | - |
| 23.01.2026 | 59,12 | 59,12 | 57,22 | 57,22 | -4,63% | 26,00 |
| 22.01.2026 | 59,42 | 60,00 | 59,42 | 60,00 | 1,69% | 101,00 |
| 21.01.2026 | 55,80 | 59,00 | 55,80 | 59,00 | 3,18% | 219,00 |
| 20.01.2026 | 58,00 | 58,00 | 56,50 | 57,18 | -2,66% | 2.505,00 |
| 19.01.2026 | 58,80 | 58,80 | 58,02 | 58,74 | -3,39% | 288,00 |
| 16.01.2026 | 55,80 | 60,90 | 55,80 | 60,80 | 7,42% | 494,00 |
| 15.01.2026 | 56,12 | 56,68 | 55,70 | 56,60 | 1,69% | 1.159,00 |
| 14.01.2026 | 55,68 | 57,08 | 55,34 | 55,66 | -1,87% | 729,00 |
| 13.01.2026 | 59,10 | 59,40 | 56,72 | 56,72 | -2,94% | 486,00 |
| 12.01.2026 | 59,10 | 59,10 | 57,20 | 58,44 | -3,79% | 1.306,00 |
| 09.01.2026 | 60,80 | 60,80 | 60,74 | 60,74 | 0,36% | 15,00 |
| 08.01.2026 | 60,86 | 60,86 | 59,00 | 60,52 | -0,43% | 427,00 |
| 07.01.2026 | 70,20 | 70,22 | 60,16 | 60,78 | -11,86% | 1.246,00 |
| 06.01.2026 | 67,62 | 68,96 | 66,44 | 68,96 | 4,48% | 113,00 |
| 05.01.2026 | 64,22 | 66,00 | 64,22 | 66,00 | 6,18% | 362,00 |
| 02.01.2026 | 60,90 | 62,16 | 60,90 | 62,16 | 5,11% | 190,00 |
| 30.12.2025 | 59,16 | 60,00 | 59,10 | 59,14 | -0,81% | 182,00 |
| 29.12.2025 | 61,06 | 61,06 | 59,34 | 59,62 | -2,96% | 367,00 |
| 23.12.2025 | 61,48 | 62,24 | 61,44 | 61,44 | -2,45% | 55,00 |
| 22.12.2025 | 62,62 | 63,42 | 62,60 | 62,98 | 2,74% | 435,00 |
| 19.12.2025 | 59,86 | 61,30 | 59,86 | 61,30 | 0,92% | 146,00 |
| 18.12.2025 | 60,66 | 60,74 | 60,66 | 60,74 | 2,08% | 225,00 |
| 17.12.2025 | 61,22 | 61,22 | 59,50 | 59,50 | -3,06% | 11,00 |
| 16.12.2025 | 62,26 | 62,26 | 60,52 | 61,38 | -3,79% | 387,00 |
| 15.12.2025 | 64,66 | 64,88 | 63,24 | 63,80 | -0,13% | 73,00 |
| 12.12.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -5,36% | 50,00 |
| 11.12.2025 | 66,32 | 67,50 | 65,00 | 67,50 | -1,06% | 558,00 |
| 10.12.2025 | 67,74 | 68,22 | 66,80 | 68,22 | 0,59% | 32,00 |
| 09.12.2025 | 66,74 | 67,82 | 66,74 | 67,82 | 2,79% | 140,00 |
| 08.12.2025 | 64,08 | 65,98 | 64,02 | 65,98 | 5,53% | 991,00 |
| 05.12.2025 | 61,56 | 62,52 | 61,56 | 62,52 | 2,66% | 194,00 |
| 04.12.2025 | 60,46 | 60,90 | 59,44 | 60,90 | 3,15% | 246,00 |
| 03.12.2025 | 60,80 | 61,18 | 59,04 | 59,04 | -6,40% | 1.116,00 |