41,880€
-2,39%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 42,89 | 42,97 | 41,48 | 41,88 | -2,39% | 19,00 |
| 15.04.2024 | 43,51 | 43,83 | 42,46 | 42,91 | -1,20% | 724,00 |
| 12.04.2024 | 44,57 | 44,98 | 43,35 | 43,43 | -2,55% | 85,00 |
| 11.04.2024 | 44,34 | 45,01 | 44,01 | 44,56 | 0,55% | 51,00 |
| 10.04.2024 | 46,30 | 46,45 | 43,95 | 44,32 | -4,18% | 295,00 |
| 09.04.2024 | 44,63 | 46,42 | 44,37 | 46,25 | 3,68% | 124,00 |
| 08.04.2024 | 44,24 | 45,27 | 43,97 | 44,61 | 0,98% | 348,00 |
| 05.04.2024 | 45,24 | 45,52 | 44,10 | 44,18 | -2,05% | 125,00 |
| 04.04.2024 | 45,93 | 46,78 | 44,85 | 45,10 | -1,61% | 22,00 |
| 03.04.2024 | 45,59 | 46,52 | 44,71 | 45,84 | 0,85% | 332,00 |
| 02.04.2024 | 46,65 | 47,01 | 45,19 | 45,46 | -3,49% | 550,00 |
| 28.03.2024 | 47,37 | 48,34 | 46,97 | 47,10 | -0,57% | 76,00 |
| 27.03.2024 | 46,59 | 47,42 | 46,00 | 47,37 | 1,83% | 194,00 |
| 26.03.2024 | 47,40 | 48,08 | 46,28 | 46,52 | -1,83% | 476,00 |
| 25.03.2024 | 45,97 | 47,59 | 45,28 | 47,39 | 3,20% | 389,00 |
| 22.03.2024 | 46,56 | 46,72 | 45,60 | 45,92 | -1,20% | 360,00 |
| 21.03.2024 | 46,97 | 47,95 | 46,45 | 46,48 | -0,49% | 274,00 |
| 20.03.2024 | 45,60 | 46,71 | 44,64 | 46,71 | 2,15% | 128,00 |
| 19.03.2024 | 45,19 | 45,92 | 44,51 | 45,72 | 0,98% | 205,00 |
| 18.03.2024 | 45,32 | 46,50 | 44,75 | 45,28 | 0,24% | 1.682,00 |
| 15.03.2024 | 46,71 | 46,96 | 45,13 | 45,17 | -3,47% | 163,00 |
| 14.03.2024 | 48,45 | 48,91 | 46,43 | 46,79 | -3,14% | 1.038,00 |
| 13.03.2024 | 50,84 | 50,92 | 48,24 | 48,31 | -4,78% | 2.200,00 |
| 12.03.2024 | 50,95 | 51,51 | 50,10 | 50,73 | -0,04% | 180,00 |
| 11.03.2024 | 51,27 | 51,92 | 50,64 | 50,75 | -1,15% | 220,00 |
| 08.03.2024 | 52,74 | 53,49 | 50,92 | 51,34 | -2,64% | 232,00 |
| 07.03.2024 | 51,11 | 53,71 | 51,01 | 52,73 | 2,71% | 105,00 |
| 06.03.2024 | 51,13 | 53,14 | 50,82 | 51,34 | 0,61% | 105,00 |
| 05.03.2024 | 52,14 | 52,38 | 50,70 | 51,03 | -2,60% | 250,00 |
| 04.03.2024 | 52,76 | 53,60 | 52,33 | 52,39 | -0,78% | 81,00 |
| 01.03.2024 | 51,84 | 53,76 | 51,22 | 52,80 | 2,17% | 647,00 |
| 29.02.2024 | 53,40 | 55,17 | 51,43 | 51,68 | -3,44% | 1.229,00 |
| 28.02.2024 | 59,40 | 61,90 | 52,27 | 53,52 | 0,30% | 1.446,00 |
| 27.02.2024 | 52,26 | 53,92 | 52,00 | 53,36 | 1,77% | 129,00 |
| 26.02.2024 | 50,93 | 53,32 | 50,88 | 52,43 | 2,56% | 334,00 |
| 23.02.2024 | 50,74 | 51,35 | 49,82 | 51,12 | 0,59% | 711,00 |
| 22.02.2024 | 50,79 | 51,34 | 50,13 | 50,82 | 1,86% | 89,00 |
| 21.02.2024 | 50,07 | 50,28 | 48,80 | 49,89 | -0,48% | 76,00 |
| 20.02.2024 | 49,84 | 50,14 | 48,25 | 50,13 | 0,19% | 1.170,00 |
| 19.02.2024 | 49,60 | 50,36 | 49,52 | 50,04 | 1,04% | 672,00 |
| 16.02.2024 | 50,75 | 51,13 | 49,36 | 49,52 | -2,06% | 404,00 |
| 15.02.2024 | 50,96 | 51,32 | 50,34 | 50,56 | 0,00% | 1.234,00 |
| 14.02.2024 | 48,82 | 50,89 | 48,73 | 50,56 | 3,71% | 110,00 |
| 13.02.2024 | 51,41 | 51,45 | 48,11 | 48,75 | -5,23% | 35,00 |
| 12.02.2024 | 51,48 | 52,48 | 51,17 | 51,44 | 0,27% | 128,00 |
| 09.02.2024 | 50,71 | 52,13 | 50,71 | 51,30 | 1,18% | 565,00 |
| 08.02.2024 | 49,44 | 51,81 | 49,08 | 50,70 | 2,51% | 180,00 |
| 07.02.2024 | 49,35 | 50,07 | 48,80 | 49,46 | 0,24% | 80,00 |
| 06.02.2024 | 48,76 | 49,36 | 48,28 | 49,34 | 1,30% | 124,00 |
| 05.02.2024 | 48,11 | 49,18 | 47,39 | 48,71 | 1,15% | 47,00 |
| 02.02.2024 | 48,21 | 48,39 | 47,31 | 48,15 | 0,93% | 46,00 |
| 01.02.2024 | 48,77 | 49,41 | 47,50 | 47,71 | -1,92% | 251,00 |
| 31.01.2024 | 50,13 | 50,44 | 48,56 | 48,64 | -3,87% | 23,00 |
| 30.01.2024 | 52,25 | 52,26 | 50,25 | 50,60 | -2,99% | 59,00 |
| 29.01.2024 | 50,56 | 52,29 | 50,25 | 52,16 | 3,33% | 159,00 |
| 26.01.2024 | 51,62 | 51,67 | 49,87 | 50,48 | -2,81% | 137,00 |
| 25.01.2024 | 52,36 | 53,36 | 51,94 | 51,94 | -0,99% | 20,00 |
| 24.01.2024 | 53,54 | 53,60 | 52,44 | 52,46 | -1,65% | 219,00 |
| 23.01.2024 | 52,29 | 53,53 | 52,16 | 53,34 | 1,87% | 280,00 |
| 22.01.2024 | 51,41 | 53,14 | 51,10 | 52,36 | 2,47% | 204,00 |
| 19.01.2024 | 50,94 | 51,86 | 50,72 | 51,10 | 0,55% | 68,00 |
| 18.01.2024 | 49,69 | 51,25 | 49,66 | 50,82 | 2,03% | 125,00 |
| 17.01.2024 | 50,29 | 50,72 | 48,83 | 49,81 | -1,62% | 326,00 |
| 16.01.2024 | 51,90 | 51,98 | 50,39 | 50,63 | -2,05% | 247,00 |
| 15.01.2024 | 51,55 | 52,10 | 51,38 | 51,69 | 0,23% | 278,00 |
| 12.01.2024 | 53,00 | 53,76 | 51,52 | 51,57 | -2,81% | 525,00 |
| 11.01.2024 | 52,80 | 53,55 | 52,16 | 53,06 | 0,84% | 339,00 |
| 10.01.2024 | 52,92 | 53,38 | 51,33 | 52,62 | -0,55% | 300,00 |
| 09.01.2024 | 52,36 | 53,79 | 51,62 | 52,91 | 1,09% | 3,00 |
| 08.01.2024 | 49,93 | 52,79 | 49,93 | 52,34 | 3,95% | 70,00 |
| 05.01.2024 | 49,76 | 51,12 | 49,34 | 50,35 | 0,98% | 1,00 |
| 04.01.2024 | 51,97 | 52,01 | 48,71 | 49,86 | -4,06% | 224,00 |
| 03.01.2024 | 54,84 | 54,89 | 51,51 | 51,97 | -5,39% | 95,00 |
| 02.01.2024 | 55,92 | 56,10 | 54,22 | 54,93 | -2,40% | 283,00 |
| 29.12.2023 | 56,82 | 56,82 | 56,00 | 56,28 | -0,27% | 312,00 |
| 28.12.2023 | 56,56 | 56,72 | 56,07 | 56,43 | 0,11% | 20,00 |
| 27.12.2023 | 57,25 | 57,60 | 56,07 | 56,37 | -1,00% | 143,00 |
| 22.12.2023 | 56,88 | 57,63 | 56,76 | 56,94 | -0,11% | 401,00 |
| 21.12.2023 | 56,32 | 57,28 | 56,08 | 57,00 | 1,35% | 37,00 |
| 20.12.2023 | 57,69 | 58,07 | 56,19 | 56,24 | -2,24% | 239,00 |
| 19.12.2023 | 57,15 | 58,15 | 56,95 | 57,53 | 0,49% | 30,00 |
| 18.12.2023 | 58,78 | 59,38 | 57,07 | 57,25 | -2,83% | 439,00 |
| 15.12.2023 | 58,32 | 59,94 | 58,18 | 58,92 | 1,08% | 224,00 |
| 14.12.2023 | 57,02 | 59,12 | 56,64 | 58,29 | 2,77% | 449,00 |
| 13.12.2023 | 56,48 | 57,11 | 55,43 | 56,72 | 0,55% | 388,00 |
| 12.12.2023 | 57,11 | 57,48 | 56,24 | 56,41 | -1,16% | 390,00 |
| 11.12.2023 | 53,59 | 57,66 | 53,52 | 57,07 | 6,18% | 222,00 |
| 08.12.2023 | 52,96 | 54,16 | 52,70 | 53,75 | 1,40% | 110,00 |
| 07.12.2023 | 52,98 | 53,93 | 52,79 | 53,01 | -0,23% | 31,00 |
| 06.12.2023 | 53,06 | 55,24 | 52,62 | 53,13 | 1,08% | 406,00 |
| 05.12.2023 | 53,45 | 53,62 | 52,23 | 52,56 | -2,12% | 126,00 |
| 04.12.2023 | 53,62 | 53,80 | 52,11 | 53,70 | -0,26% | 27,00 |
| 01.12.2023 | 54,05 | 57,25 | 52,33 | 53,84 | -0,15% | 22,00 |
| 30.11.2023 | 52,68 | 54,01 | 51,82 | 53,92 | 3,22% | 11,00 |
| 29.11.2023 | 50,32 | 52,83 | 50,31 | 52,24 | 3,75% | 157,00 |
| 28.11.2023 | 50,46 | 51,03 | 49,86 | 50,35 | -0,20% | 144,00 |
| 27.11.2023 | 50,94 | 51,14 | 49,87 | 50,45 | -1,10% | 366,00 |
| 24.11.2023 | 50,86 | 51,20 | 50,14 | 51,01 | 0,18% | 54,00 |
| 23.11.2023 | 50,57 | 50,95 | 50,49 | 50,92 | 0,51% | 200,00 |
| 22.11.2023 | 50,12 | 51,83 | 50,04 | 50,66 | 1,14% | 104,00 |