Börse:
80,080€
1,32%
Echtzeit-Aktienkurs Ambarella
Bid:
79,840€
Ask:
80,320€
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 79,21 | 80,21 | 77,78 | 79,98 | 1,19% | 107,00 |
| 22.07.2021 | 81,40 | 81,53 | 78,66 | 79,04 | -2,62% | 40,00 |
| 21.07.2021 | 79,00 | 81,25 | 78,99 | 81,17 | 2,72% | 97,00 |
| 20.07.2021 | 76,62 | 79,70 | 76,08 | 79,02 | 3,56% | 115,00 |
| 19.07.2021 | 77,29 | 78,01 | 74,67 | 76,30 | -1,74% | 1.165,00 |
| 16.07.2021 | 80,24 | 81,60 | 77,57 | 77,65 | -3,19% | 593,00 |
| 15.07.2021 | 81,20 | 81,26 | 78,66 | 80,21 | -1,34% | 755,00 |
| 14.07.2021 | 84,72 | 86,10 | 81,23 | 81,30 | -4,12% | 61,00 |
| 13.07.2021 | 86,49 | 86,90 | 84,78 | 84,79 | -1,82% | 70,00 |
| 12.07.2021 | 85,32 | 86,77 | 84,33 | 86,36 | 1,09% | 135,00 |
| 09.07.2021 | 83,45 | 85,76 | 83,06 | 85,43 | 2,53% | 70,00 |
| 08.07.2021 | 84,84 | 84,86 | 81,29 | 83,32 | -2,14% | 292,00 |
| 07.07.2021 | 87,72 | 88,80 | 84,34 | 85,14 | -3,17% | 332,00 |
| 06.07.2021 | 88,86 | 90,22 | 86,15 | 87,93 | -1,30% | - |
| 05.07.2021 | 89,43 | 89,43 | 88,97 | 89,09 | -0,34% | 199,00 |
| 02.07.2021 | 89,53 | 90,69 | 88,93 | 89,39 | 0,10% | 300,00 |
| 01.07.2021 | 90,25 | 90,44 | 87,85 | 89,30 | -0,71% | 140,00 |
| 30.06.2021 | 90,28 | 90,45 | 88,25 | 89,94 | -0,39% | 230,00 |
| 29.06.2021 | 89,06 | 90,86 | 88,71 | 90,29 | 1,52% | 544,00 |
| 28.06.2021 | 87,18 | 89,69 | 86,86 | 88,94 | 2,14% | 17,00 |
| 25.06.2021 | 89,46 | 89,97 | 86,78 | 87,08 | -2,31% | 64,00 |
| 24.06.2021 | 87,85 | 89,80 | 87,74 | 89,14 | 1,79% | 214,00 |
| 23.06.2021 | 84,66 | 88,38 | 84,20 | 87,57 | 3,82% | 101,00 |
| 22.06.2021 | 83,49 | 84,41 | 82,51 | 84,35 | 1,49% | 36,00 |
| 21.06.2021 | 82,28 | 83,40 | 81,57 | 83,11 | 0,86% | 126,00 |
| 18.06.2021 | 84,61 | 84,74 | 81,76 | 82,40 | -2,69% | 220,00 |
| 17.06.2021 | 84,11 | 87,12 | 82,83 | 84,68 | 0,73% | 112,00 |
| 16.06.2021 | 86,00 | 86,18 | 82,40 | 84,07 | -2,37% | 85,00 |
| 15.06.2021 | 87,03 | 87,53 | 85,83 | 86,11 | -0,98% | - |
| 14.06.2021 | 83,60 | 87,40 | 83,20 | 86,96 | 4,17% | 421,00 |
| 11.06.2021 | 79,77 | 84,04 | 79,65 | 83,48 | 4,47% | - |
| 10.06.2021 | 79,19 | 80,36 | 78,46 | 79,91 | 0,93% | 35,00 |
| 09.06.2021 | 80,41 | 80,58 | 78,86 | 79,17 | -1,58% | - |
| 08.06.2021 | 80,49 | 81,47 | 79,03 | 80,44 | -0,01% | - |
| 07.06.2021 | 80,81 | 81,13 | 79,15 | 80,45 | -0,52% | 19,00 |
| 04.06.2021 | 82,03 | 83,81 | 80,86 | 80,87 | -1,17% | 35,00 |
| 03.06.2021 | 81,66 | 82,59 | 79,98 | 81,83 | 0,38% | - |
| 02.06.2021 | 86,17 | 87,66 | 79,97 | 81,52 | -1,45% | 130,00 |
| 01.06.2021 | 82,21 | 83,10 | 80,60 | 82,72 | 0,76% | 6,00 |
| 31.05.2021 | 82,33 | 82,38 | 82,10 | 82,10 | -0,23% | - |
| 28.05.2021 | 84,11 | 85,21 | 81,81 | 82,29 | -1,53% | 15,00 |
| 27.05.2021 | 82,55 | 83,98 | 81,52 | 83,57 | 1,21% | 55,00 |
| 26.05.2021 | 80,45 | 82,77 | 80,27 | 82,57 | 2,80% | 20,00 |
| 25.05.2021 | 79,71 | 81,81 | 79,43 | 80,32 | 0,84% | - |
| 24.05.2021 | 76,83 | 80,00 | 76,66 | 79,65 | 3,90% | 45,00 |
| 21.05.2021 | 75,79 | 77,68 | 74,50 | 76,66 | 1,25% | 79,00 |
| 20.05.2021 | 75,74 | 76,58 | 74,58 | 75,71 | -0,17% | 50,00 |
| 19.05.2021 | 73,45 | 76,09 | 71,46 | 75,84 | 2,85% | - |
| 18.05.2021 | 72,64 | 75,25 | 72,18 | 73,74 | 1,81% | - |
| 17.05.2021 | 73,99 | 74,30 | 71,47 | 72,43 | -2,37% | 15,00 |
| 14.05.2021 | 73,06 | 74,59 | 71,91 | 74,19 | 2,19% | - |
| 13.05.2021 | 69,70 | 73,67 | 69,16 | 72,60 | 4,10% | - |
| 12.05.2021 | 72,36 | 73,05 | 69,24 | 69,74 | -3,85% | - |
| 11.05.2021 | 71,58 | 72,81 | 68,53 | 72,53 | 1,07% | 119,00 |
| 10.05.2021 | 76,47 | 76,54 | 71,40 | 71,76 | -5,60% | 153,00 |
| 07.05.2021 | 75,18 | 77,03 | 74,55 | 76,02 | 1,29% | 20,00 |
| 06.05.2021 | 77,76 | 77,84 | 74,00 | 75,05 | -3,36% | 61,00 |
| 05.05.2021 | 77,11 | 79,38 | 76,68 | 77,66 | 2,96% | 103,00 |
| 04.05.2021 | 78,24 | 78,58 | 74,57 | 75,43 | -3,46% | 110,00 |
| 03.05.2021 | 81,26 | 81,62 | 77,89 | 78,13 | -3,54% | 41,00 |
| 30.04.2021 | 84,67 | 85,07 | 80,79 | 81,00 | -4,58% | 11,00 |
| 29.04.2021 | 85,63 | 86,14 | 83,00 | 84,89 | -0,54% | 15,00 |
| 28.04.2021 | 84,98 | 85,97 | 83,43 | 85,35 | 0,55% | 90,00 |
| 27.04.2021 | 86,65 | 86,91 | 84,64 | 84,88 | -1,60% | - |
| 26.04.2021 | 85,52 | 87,24 | 85,50 | 86,26 | 0,72% | 148,00 |
| 23.04.2021 | 82,98 | 86,85 | 82,44 | 85,64 | 3,13% | 52,00 |
| 22.04.2021 | 84,26 | 85,16 | 82,99 | 83,04 | -1,61% | 7,00 |
| 21.04.2021 | 80,37 | 84,53 | 80,20 | 84,40 | 5,05% | 80,00 |
| 20.04.2021 | 81,96 | 82,00 | 78,98 | 80,34 | -1,87% | 186,00 |
| 19.04.2021 | 85,24 | 85,55 | 80,68 | 81,87 | -4,17% | 162,00 |
| 16.04.2021 | 86,97 | 87,16 | 85,38 | 85,43 | -1,62% | - |
| 15.04.2021 | 85,00 | 87,13 | 84,44 | 86,84 | 2,20% | 60,00 |
| 14.04.2021 | 85,44 | 88,45 | 84,67 | 84,97 | -0,69% | 60,00 |
| 13.04.2021 | 85,26 | 87,17 | 83,61 | 85,56 | 0,56% | - |
| 12.04.2021 | 86,55 | 86,68 | 83,68 | 85,08 | -1,95% | 145,00 |
| 09.04.2021 | 87,33 | 87,69 | 83,58 | 86,77 | -0,55% | - |
| 08.04.2021 | 88,30 | 89,67 | 86,59 | 87,25 | -0,83% | 151,00 |
| 07.04.2021 | 88,84 | 89,61 | 87,50 | 87,98 | -0,91% | 55,00 |
| 06.04.2021 | 89,15 | 89,97 | 87,94 | 88,79 | -0,56% | 356,00 |
| 01.04.2021 | 85,57 | 89,90 | 85,44 | 89,29 | 4,43% | 152,00 |
| 31.03.2021 | 83,35 | 86,28 | 83,01 | 85,51 | 2,63% | 100,00 |
| 30.03.2021 | 80,92 | 84,05 | 80,62 | 83,32 | 3,05% | 158,00 |
| 29.03.2021 | 83,03 | 83,91 | 79,99 | 80,85 | -2,80% | 203,00 |
| 26.03.2021 | 83,17 | 84,44 | 80,94 | 83,18 | 0,09% | 15,00 |
| 25.03.2021 | 83,44 | 83,57 | 79,49 | 83,11 | -0,20% | 263,00 |
| 24.03.2021 | 84,16 | 86,20 | 83,11 | 83,28 | -1,13% | 73,00 |
| 23.03.2021 | 88,63 | 88,92 | 83,48 | 84,23 | -5,16% | 183,00 |
| 22.03.2021 | 88,96 | 92,02 | 88,25 | 88,81 | -0,35% | 416,00 |
| 19.03.2021 | 88,28 | 89,88 | 86,51 | 89,12 | 0,92% | 143,00 |
| 18.03.2021 | 92,98 | 93,16 | 88,17 | 88,31 | -4,66% | 339,00 |
| 17.03.2021 | 93,15 | 93,68 | 89,98 | 92,62 | -0,60% | 51,00 |
| 16.03.2021 | 96,30 | 96,46 | 91,14 | 93,18 | -3,17% | 203,00 |
| 15.03.2021 | 94,42 | 97,49 | 94,18 | 96,23 | 1,24% | 2.501,00 |
| 12.03.2021 | 99,26 | 99,32 | 93,21 | 95,05 | -3,55% | 235,00 |
| 11.03.2021 | 93,93 | 99,23 | 93,58 | 98,55 | 5,27% | 95,00 |
| 10.03.2021 | 92,03 | 96,87 | 91,99 | 93,61 | 1,87% | 842,00 |
| 09.03.2021 | 89,89 | 94,05 | 89,32 | 91,89 | 2,60% | 375,00 |
| 08.03.2021 | 95,43 | 96,91 | 89,50 | 89,57 | -5,82% | 2.696,00 |
| 05.03.2021 | 93,15 | 97,58 | 89,67 | 95,10 | 1,90% | 440,00 |
| 04.03.2021 | 93,86 | 96,69 | 89,72 | 93,33 | -0,70% | 729,00 |