38,385€
-3,80%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,88 | 39,95 | 38,27 | 38,48 | -3,56% | - |
| 18.04.2024 | 40,91 | 41,31 | 39,72 | 39,90 | -2,56% | - |
| 17.04.2024 | 42,23 | 42,23 | 40,52 | 40,95 | -2,21% | - |
| 16.04.2024 | 42,79 | 42,99 | 41,47 | 41,88 | -2,41% | - |
| 15.04.2024 | 43,26 | 43,80 | 42,46 | 42,91 | -1,11% | - |
| 12.04.2024 | 44,30 | 44,75 | 43,35 | 43,39 | -2,52% | 10,00 |
| 11.04.2024 | 44,31 | 45,00 | 44,08 | 44,51 | 0,47% | - |
| 10.04.2024 | 46,26 | 46,47 | 43,95 | 44,30 | -4,17% | - |
| 09.04.2024 | 44,57 | 46,42 | 44,44 | 46,23 | 3,63% | - |
| 08.04.2024 | 44,29 | 45,27 | 43,99 | 44,61 | 0,95% | - |
| 05.04.2024 | 45,14 | 45,69 | 44,11 | 44,19 | -2,06% | - |
| 04.04.2024 | 45,82 | 46,78 | 44,87 | 45,12 | -1,64% | 40,00 |
| 03.04.2024 | 45,48 | 46,52 | 44,71 | 45,87 | 0,77% | - |
| 02.04.2024 | 46,85 | 47,08 | 45,20 | 45,52 | -3,31% | 2,00 |
| 28.03.2024 | 47,36 | 48,34 | 46,97 | 47,08 | -0,68% | - |
| 27.03.2024 | 46,44 | 47,42 | 46,00 | 47,40 | 1,99% | 6,00 |
| 26.03.2024 | 47,41 | 48,08 | 46,28 | 46,48 | -1,97% | - |
| 25.03.2024 | 45,40 | 47,53 | 45,28 | 47,41 | 3,31% | - |
| 22.03.2024 | 46,41 | 46,81 | 45,60 | 45,89 | -1,35% | - |
| 21.03.2024 | 46,77 | 47,96 | 46,45 | 46,52 | 0,26% | - |
| 20.03.2024 | 45,99 | 46,54 | 44,64 | 46,40 | 1,62% | 40,00 |
| 19.03.2024 | 45,32 | 45,99 | 44,51 | 45,66 | 0,82% | - |
| 18.03.2024 | 45,33 | 46,50 | 44,80 | 45,29 | 0,27% | - |
| 15.03.2024 | 46,85 | 47,02 | 45,13 | 45,17 | -4,12% | 11,00 |
| 14.03.2024 | 48,48 | 48,83 | 46,42 | 47,11 | -2,73% | 7,00 |
| 13.03.2024 | 50,83 | 51,50 | 47,99 | 48,43 | -4,76% | 104,00 |
| 12.03.2024 | 50,73 | 51,50 | 50,11 | 50,85 | 0,12% | - |
| 11.03.2024 | 51,30 | 51,92 | 50,63 | 50,79 | -1,07% | 6,00 |
| 08.03.2024 | 53,01 | 53,49 | 50,92 | 51,34 | -3,11% | - |
| 07.03.2024 | 51,36 | 53,71 | 51,01 | 52,99 | 3,23% | - |
| 06.03.2024 | 51,01 | 53,15 | 50,90 | 51,33 | 0,57% | 1,00 |
| 05.03.2024 | 52,37 | 52,37 | 50,70 | 51,04 | -2,48% | - |
| 04.03.2024 | 52,73 | 53,59 | 52,33 | 52,34 | -0,80% | - |
| 01.03.2024 | 51,70 | 53,76 | 51,22 | 52,76 | 2,13% | - |
| 29.02.2024 | 53,52 | 55,13 | 51,43 | 51,66 | -3,48% | 51,00 |
| 28.02.2024 | 59,26 | 61,47 | 52,27 | 53,52 | -9,67% | 174,00 |
| 27.02.2024 | 52,53 | 62,15 | 52,30 | 59,25 | 12,88% | 100,00 |
| 26.02.2024 | 51,01 | 53,33 | 50,89 | 52,49 | 2,72% | - |
| 23.02.2024 | 50,77 | 51,35 | 49,82 | 51,10 | 0,91% | 33,00 |
| 22.02.2024 | 49,88 | 51,70 | 49,88 | 50,64 | 1,56% | - |
| 21.02.2024 | 50,19 | 50,74 | 48,80 | 49,86 | -0,70% | 3,00 |
| 20.02.2024 | 50,00 | 50,21 | 48,25 | 50,21 | 0,42% | - |
| 19.02.2024 | 49,52 | 50,11 | 49,48 | 50,00 | 0,97% | - |
| 16.02.2024 | 50,83 | 51,15 | 49,36 | 49,52 | -2,12% | 20,00 |
| 15.02.2024 | 50,61 | 51,31 | 50,33 | 50,59 | 0,04% | - |
| 14.02.2024 | 48,79 | 50,90 | 48,53 | 50,57 | 3,68% | - |
| 13.02.2024 | 51,50 | 51,50 | 48,12 | 48,78 | -5,18% | - |
| 12.02.2024 | 51,38 | 52,48 | 51,08 | 51,44 | 0,31% | - |
| 09.02.2024 | 50,17 | 52,13 | 50,17 | 51,28 | 1,14% | - |
| 08.02.2024 | 49,44 | 51,82 | 49,30 | 50,70 | 2,51% | - |
| 07.02.2024 | 49,42 | 49,94 | 48,81 | 49,46 | 0,15% | - |
| 06.02.2024 | 48,71 | 49,40 | 48,36 | 49,39 | 1,34% | - |
| 05.02.2024 | 48,20 | 49,18 | 47,38 | 48,73 | 1,27% | - |
| 02.02.2024 | 47,78 | 48,39 | 47,31 | 48,12 | 0,72% | - |
| 01.02.2024 | 48,58 | 49,43 | 47,49 | 47,78 | -1,80% | - |
| 31.01.2024 | 50,33 | 50,50 | 48,56 | 48,65 | -3,95% | - |
| 30.01.2024 | 52,23 | 52,26 | 50,25 | 50,65 | -2,84% | - |
| 29.01.2024 | 50,65 | 52,29 | 50,25 | 52,13 | 3,41% | - |
| 26.01.2024 | 51,96 | 51,96 | 49,87 | 50,41 | -3,02% | - |
| 25.01.2024 | 52,39 | 53,58 | 51,93 | 51,98 | -0,93% | - |
| 24.01.2024 | 53,26 | 53,74 | 52,34 | 52,47 | -1,67% | - |
| 23.01.2024 | 52,27 | 53,53 | 52,17 | 53,36 | 1,70% | - |
| 22.01.2024 | 51,14 | 53,14 | 51,14 | 52,47 | 2,76% | - |
| 19.01.2024 | 51,00 | 51,86 | 50,79 | 51,06 | 0,49% | - |
| 18.01.2024 | 49,72 | 51,23 | 49,20 | 50,81 | 2,00% | - |
| 17.01.2024 | 50,59 | 50,65 | 48,82 | 49,82 | -1,49% | 57,00 |
| 16.01.2024 | 51,72 | 51,95 | 50,39 | 50,57 | -2,22% | 6,00 |
| 15.01.2024 | 51,58 | 51,79 | 51,52 | 51,72 | 0,39% | 40,00 |
| 12.01.2024 | 53,02 | 53,76 | 51,50 | 51,52 | -2,81% | 22,00 |
| 11.01.2024 | 52,67 | 53,54 | 52,18 | 53,01 | 0,66% | 57,00 |
| 10.01.2024 | 52,89 | 53,42 | 51,32 | 52,66 | -0,43% | 8,00 |
| 09.01.2024 | 52,43 | 53,79 | 51,62 | 52,89 | 1,03% | 10,00 |
| 08.01.2024 | 50,35 | 52,80 | 49,93 | 52,35 | 3,93% | - |
| 05.01.2024 | 49,80 | 51,12 | 49,31 | 50,37 | 1,02% | - |
| 04.01.2024 | 51,74 | 52,01 | 48,71 | 49,86 | -3,95% | - |
| 03.01.2024 | 55,30 | 55,30 | 51,49 | 51,91 | -5,46% | 2,00 |
| 02.01.2024 | 56,14 | 56,14 | 54,22 | 54,91 | -2,19% | - |
| 29.12.2023 | 56,47 | 56,61 | 56,14 | 56,14 | -0,46% | - |
| 28.12.2023 | 55,94 | 56,72 | 55,92 | 56,40 | 0,82% | - |
| 27.12.2023 | 56,91 | 57,48 | 55,94 | 55,94 | -1,72% | 40,00 |
| 22.12.2023 | 56,95 | 57,64 | 56,75 | 56,92 | -0,49% | - |
| 21.12.2023 | 56,13 | 57,26 | 56,08 | 57,20 | 1,65% | - |
| 20.12.2023 | 57,52 | 58,07 | 56,08 | 56,27 | -2,17% | 13,00 |
| 19.12.2023 | 57,22 | 58,16 | 56,96 | 57,52 | 0,52% | 7,00 |
| 18.12.2023 | 58,91 | 59,10 | 57,07 | 57,22 | -2,93% | - |
| 15.12.2023 | 57,94 | 59,85 | 57,94 | 58,95 | 1,13% | - |
| 14.12.2023 | 56,83 | 59,11 | 56,67 | 58,29 | 2,33% | - |
| 13.12.2023 | 56,39 | 57,11 | 55,43 | 56,96 | 1,01% | 11,00 |
| 12.12.2023 | 57,08 | 57,44 | 56,23 | 56,39 | -1,24% | - |
| 11.12.2023 | 53,68 | 57,66 | 53,59 | 57,10 | 6,31% | 52,00 |
| 08.12.2023 | 52,73 | 54,18 | 52,73 | 53,71 | 1,36% | - |
| 07.12.2023 | 52,91 | 54,12 | 52,79 | 52,99 | -0,24% | 2,00 |
| 06.12.2023 | 52,51 | 55,24 | 52,37 | 53,12 | 1,16% | - |
| 05.12.2023 | 53,66 | 53,66 | 52,19 | 52,51 | -2,14% | 2,00 |
| 04.12.2023 | 53,82 | 53,82 | 52,11 | 53,66 | -0,19% | - |
| 01.12.2023 | 54,69 | 57,18 | 52,32 | 53,76 | -4,24% | - |
| 30.11.2023 | 52,61 | 58,40 | 51,86 | 56,14 | 7,49% | 22,00 |
| 29.11.2023 | 50,29 | 52,84 | 49,70 | 52,23 | 3,73% | - |
| 28.11.2023 | 50,55 | 51,03 | 49,86 | 50,35 | -0,22% | - |
| 27.11.2023 | 50,99 | 51,12 | 49,86 | 50,46 | -1,04% | 2,00 |