39,680€
-3,43%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,05 | 41,10 | 39,77 | 39,92 | -2,36% | 60,00 |
| 17.04.2024 | 41,90 | 42,22 | 40,52 | 40,89 | -2,39% | - |
| 16.04.2024 | 42,85 | 42,93 | 41,48 | 41,89 | -2,33% | - |
| 15.04.2024 | 43,57 | 43,99 | 42,49 | 42,89 | -1,22% | - |
| 12.04.2024 | 44,59 | 44,76 | 43,42 | 43,42 | -2,50% | - |
| 11.04.2024 | 44,37 | 44,98 | 44,09 | 44,53 | 0,51% | - |
| 10.04.2024 | 46,38 | 46,56 | 43,96 | 44,31 | -4,25% | - |
| 09.04.2024 | 44,61 | 46,38 | 44,36 | 46,27 | 3,79% | - |
| 08.04.2024 | 44,21 | 45,27 | 44,03 | 44,58 | 0,86% | - |
| 05.04.2024 | 45,30 | 45,90 | 44,13 | 44,20 | -1,96% | - |
| 04.04.2024 | 46,01 | 46,76 | 44,86 | 45,09 | -1,66% | 8,00 |
| 03.04.2024 | 45,20 | 46,52 | 44,73 | 45,85 | 0,91% | - |
| 02.04.2024 | 46,61 | 46,74 | 45,21 | 45,43 | -4,84% | - |
| 28.03.2024 | 47,37 | 48,31 | 46,98 | 47,74 | 2,22% | - |
| 27.03.2024 | 46,69 | 47,41 | 46,02 | 46,71 | -1,17% | - |
| 26.03.2024 | 47,65 | 48,08 | 46,33 | 47,26 | 1,75% | - |
| 25.03.2024 | 45,75 | 47,53 | 45,26 | 46,45 | 1,01% | - |
| 22.03.2024 | 46,62 | 46,80 | 45,56 | 45,98 | -0,39% | - |
| 21.03.2024 | 46,97 | 48,00 | 45,85 | 46,16 | -0,10% | - |
| 20.03.2024 | 45,60 | 48,16 | 44,67 | 46,21 | 2,08% | - |
| 19.03.2024 | 45,13 | 45,92 | 44,35 | 45,27 | -1,39% | 600,00 |
| 18.03.2024 | 45,50 | 46,38 | 44,77 | 45,91 | 3,76% | 300,00 |
| 15.03.2024 | 46,63 | 46,99 | 44,23 | 44,24 | -7,47% | 40,00 |
| 14.03.2024 | 48,77 | 48,90 | 46,43 | 47,81 | -0,45% | - |
| 13.03.2024 | 50,79 | 50,91 | 47,05 | 48,03 | -6,73% | - |
| 12.03.2024 | 50,96 | 51,68 | 50,13 | 51,49 | 1,33% | - |
| 11.03.2024 | 51,26 | 51,88 | 50,51 | 50,82 | -1,08% | - |
| 08.03.2024 | 52,18 | 53,71 | 50,96 | 51,37 | -2,73% | - |
| 07.03.2024 | 51,03 | 53,72 | 51,00 | 52,81 | 2,88% | - |
| 06.03.2024 | 51,03 | 53,14 | 50,96 | 51,33 | 0,67% | - |
| 05.03.2024 | 52,11 | 52,31 | 50,70 | 50,99 | -2,64% | - |
| 04.03.2024 | 52,61 | 53,59 | 52,36 | 52,37 | -0,80% | - |
| 01.03.2024 | 51,77 | 53,69 | 51,25 | 52,79 | 2,33% | - |
| 29.02.2024 | 53,75 | 55,18 | 51,46 | 51,59 | -3,55% | - |
| 28.02.2024 | 53,45 | 60,55 | 52,27 | 53,49 | 0,09% | - |
| 27.02.2024 | 52,26 | 53,90 | 52,25 | 53,44 | 2,04% | - |
| 26.02.2024 | 50,91 | 53,32 | 50,63 | 52,37 | 2,45% | - |
| 23.02.2024 | 50,74 | 51,34 | 49,84 | 51,12 | 0,73% | - |
| 22.02.2024 | 50,18 | 51,33 | 49,91 | 50,75 | 1,77% | - |
| 21.02.2024 | 49,50 | 50,29 | 48,82 | 49,87 | -0,65% | - |
| 20.02.2024 | 49,07 | 50,19 | 48,28 | 50,19 | 2,02% | 1.000,00 |
| 19.02.2024 | 49,46 | 49,49 | 49,19 | 49,20 | -0,60% | - |
| 16.02.2024 | 50,51 | 51,09 | 49,39 | 49,49 | -2,16% | 1.029,00 |
| 15.02.2024 | 50,88 | 51,30 | 50,37 | 50,58 | -0,06% | - |
| 14.02.2024 | 48,92 | 50,85 | 48,92 | 50,61 | 3,69% | 50,00 |
| 13.02.2024 | 51,50 | 51,56 | 48,11 | 48,81 | -5,22% | - |
| 12.02.2024 | 51,19 | 52,47 | 51,11 | 51,50 | 0,43% | - |
| 09.02.2024 | 50,66 | 52,13 | 50,62 | 51,28 | 1,04% | - |
| 08.02.2024 | 49,32 | 51,81 | 49,17 | 50,75 | 2,61% | - |
| 07.02.2024 | 49,35 | 49,93 | 48,80 | 49,46 | 0,24% | - |
| 06.02.2024 | 48,03 | 49,34 | 48,03 | 49,34 | 1,35% | - |
| 05.02.2024 | 47,99 | 49,15 | 47,38 | 48,69 | 1,11% | 150,00 |
| 02.02.2024 | 47,80 | 48,50 | 47,20 | 48,15 | 0,80% | - |
| 01.02.2024 | 49,00 | 49,71 | 47,50 | 47,77 | -1,81% | - |
| 31.01.2024 | 50,96 | 51,23 | 48,58 | 48,65 | -4,08% | - |
| 30.01.2024 | 52,16 | 52,23 | 50,26 | 50,72 | -2,76% | - |
| 29.01.2024 | 50,58 | 52,25 | 50,30 | 52,16 | 3,35% | - |
| 26.01.2024 | 49,97 | 51,90 | 49,89 | 50,47 | -3,07% | - |
| 25.01.2024 | 52,57 | 53,74 | 52,00 | 52,07 | -0,53% | - |
| 24.01.2024 | 53,76 | 53,91 | 52,35 | 52,35 | -1,91% | - |
| 23.01.2024 | 52,39 | 53,50 | 52,36 | 53,37 | 1,93% | - |
| 22.01.2024 | 51,21 | 53,14 | 51,21 | 52,36 | 2,43% | 100,00 |
| 19.01.2024 | 50,75 | 51,86 | 50,75 | 51,12 | 0,63% | - |
| 18.01.2024 | 49,68 | 51,23 | 49,60 | 50,80 | 2,15% | - |
| 17.01.2024 | 50,15 | 50,99 | 48,80 | 49,73 | -1,72% | - |
| 16.01.2024 | 51,32 | 51,64 | 50,41 | 50,60 | -1,86% | - |
| 15.01.2024 | 51,65 | 51,65 | 51,16 | 51,56 | 0,06% | - |
| 12.01.2024 | 53,01 | 53,83 | 51,53 | 51,53 | -2,87% | - |
| 11.01.2024 | 52,12 | 53,55 | 52,12 | 53,05 | 0,68% | - |
| 10.01.2024 | 52,76 | 53,38 | 51,37 | 52,69 | -0,43% | - |
| 09.01.2024 | 52,16 | 53,77 | 51,61 | 52,92 | 1,05% | - |
| 08.01.2024 | 50,30 | 52,76 | 50,06 | 52,37 | 3,95% | - |
| 05.01.2024 | 49,81 | 51,12 | 49,03 | 50,38 | 1,24% | - |
| 04.01.2024 | 52,09 | 52,17 | 48,68 | 49,77 | -4,15% | - |
| 03.01.2024 | 54,73 | 54,84 | 51,51 | 51,92 | -5,45% | - |
| 02.01.2024 | 55,85 | 56,11 | 54,24 | 54,91 | -2,64% | - |
| 29.12.2023 | 55,70 | 56,63 | 55,70 | 56,40 | 0,09% | - |
| 28.12.2023 | 55,82 | 56,71 | 55,67 | 56,35 | -0,28% | 135,00 |
| 27.12.2023 | 57,29 | 57,44 | 56,06 | 56,51 | -0,72% | - |
| 22.12.2023 | 56,77 | 57,63 | 56,64 | 56,92 | -0,14% | - |
| 21.12.2023 | 56,76 | 57,29 | 56,32 | 57,00 | 1,44% | - |
| 20.12.2023 | 56,90 | 58,04 | 56,19 | 56,19 | -2,30% | - |
| 19.12.2023 | 57,29 | 58,16 | 57,20 | 57,51 | 1,00% | - |
| 18.12.2023 | 58,69 | 59,16 | 56,94 | 56,94 | -3,25% | - |
| 15.12.2023 | 57,40 | 59,84 | 57,40 | 58,85 | 1,08% | - |
| 14.12.2023 | 57,05 | 59,11 | 56,46 | 58,22 | 2,64% | - |
| 13.12.2023 | 55,60 | 57,11 | 55,44 | 56,72 | 0,53% | - |
| 12.12.2023 | 57,20 | 57,39 | 56,24 | 56,42 | -1,17% | - |
| 11.12.2023 | 52,94 | 57,65 | 52,94 | 57,09 | 6,27% | - |
| 08.12.2023 | 53,12 | 54,14 | 52,87 | 53,72 | 1,34% | - |
| 07.12.2023 | 52,98 | 53,86 | 52,74 | 53,01 | -0,11% | - |
| 06.12.2023 | 52,83 | 55,22 | 52,56 | 53,07 | 0,93% | - |
| 05.12.2023 | 53,32 | 53,76 | 52,25 | 52,58 | -2,14% | - |
| 04.12.2023 | 53,73 | 54,23 | 52,12 | 53,73 | -0,04% | - |
| 01.12.2023 | 53,95 | 57,18 | 52,15 | 53,75 | -0,41% | - |
| 30.11.2023 | 51,60 | 54,04 | 51,60 | 53,97 | 3,33% | - |
| 29.11.2023 | 49,74 | 52,79 | 49,74 | 52,23 | 3,86% | - |
| 28.11.2023 | 50,55 | 51,01 | 49,91 | 50,29 | -0,22% | 8,00 |
| 27.11.2023 | 50,65 | 50,97 | 49,88 | 50,40 | -0,01% | - |
| 24.11.2023 | 50,56 | 51,14 | 50,14 | 50,41 | -0,27% | - |