Börse:
85,240€
0,50%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
84,720€
Ask:
85,760€
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 85,00 | 85,30 | 85,00 | 85,26 | 0,34% | - |
| 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 |
| 03.03.2021 | 102,30 | 113,29 | 93,09 | 93,98 | -0,09% | 2.033,00 |
| 02.03.2021 | 98,68 | 101,11 | 93,79 | 94,06 | -4,57% | 258,00 |
| 01.03.2021 | 93,78 | 99,92 | 93,78 | 98,56 | 5,66% | 178,00 |
| 26.02.2021 | 92,81 | 97,19 | 91,41 | 93,28 | 0,16% | 371,00 |
| 25.02.2021 | 99,85 | 100,06 | 92,26 | 93,14 | -6,69% | 140,00 |
| 24.02.2021 | 96,11 | 100,01 | 94,61 | 99,81 | 3,30% | 227,00 |
| 23.02.2021 | 100,13 | 100,13 | 91,05 | 96,63 | -3,27% | 236,00 |
| 22.02.2021 | 104,81 | 105,83 | 99,22 | 99,89 | -4,71% | 628,00 |
| 19.02.2021 | 101,97 | 106,23 | 101,57 | 104,83 | 2,73% | 200,00 |
| 18.02.2021 | 102,42 | 102,43 | 98,26 | 102,04 | -0,58% | 86,00 |
| 17.02.2021 | 106,13 | 106,78 | 101,23 | 102,64 | -3,01% | 246,00 |
| 16.02.2021 | 101,80 | 106,26 | 101,16 | 105,83 | 3,85% | 659,00 |
| 15.02.2021 | 101,85 | 101,97 | 101,85 | 101,91 | -0,54% | 76,00 |
| 12.02.2021 | 101,64 | 102,86 | 100,76 | 102,46 | 0,71% | 206,00 |
| 11.02.2021 | 97,55 | 102,43 | 97,38 | 101,74 | 4,43% | 43,00 |
| 10.02.2021 | 96,14 | 97,61 | 93,87 | 97,42 | 1,47% | 95,00 |
| 09.02.2021 | 97,51 | 98,73 | 95,42 | 96,01 | -1,89% | 91,00 |
| 08.02.2021 | 93,97 | 97,85 | 93,76 | 97,85 | 4,79% | 121,00 |
| 05.02.2021 | 93,85 | 94,49 | 91,35 | 93,38 | 0,03% | 45,00 |
| 04.02.2021 | 88,95 | 93,47 | 88,85 | 93,36 | 5,02% | 329,00 |
| 03.02.2021 | 90,43 | 93,66 | 87,38 | 88,90 | -1,53% | 69,00 |
| 02.02.2021 | 87,55 | 91,09 | 87,35 | 90,28 | 3,39% | 470,00 |
| 01.02.2021 | 78,12 | 87,50 | 77,97 | 87,32 | 11,98% | 561,00 |
| 29.01.2021 | 82,03 | 82,51 | 77,38 | 77,98 | -5,68% | 139,00 |
| 28.01.2021 | 76,82 | 83,25 | 76,34 | 82,67 | 7,38% | 448,00 |
| 27.01.2021 | 83,28 | 83,31 | 75,47 | 76,99 | -7,37% | 1.486,00 |
| 26.01.2021 | 86,32 | 88,63 | 82,48 | 83,12 | -4,16% | 504,00 |
| 25.01.2021 | 93,05 | 94,07 | 85,49 | 86,73 | -6,64% | 185,00 |
| 22.01.2021 | 89,83 | 93,45 | 88,86 | 92,90 | 2,94% | 105,00 |
| 21.01.2021 | 86,81 | 91,86 | 86,39 | 90,24 | 3,96% | 155,00 |
| 20.01.2021 | 87,00 | 89,45 | 84,04 | 86,81 | -0,29% | 68,00 |
| 19.01.2021 | 86,25 | 88,45 | 85,77 | 87,06 | 0,77% | 127,00 |
| 18.01.2021 | 86,41 | 86,53 | 86,35 | 86,40 | 0,01% | 37,00 |
| 15.01.2021 | 88,66 | 90,04 | 86,15 | 86,39 | -2,48% | 345,00 |
| 14.01.2021 | 82,04 | 88,65 | 81,92 | 88,59 | 8,52% | 236,00 |
| 13.01.2021 | 80,31 | 84,15 | 80,27 | 81,63 | 1,93% | 251,00 |
| 12.01.2021 | 87,21 | 88,97 | 79,86 | 80,09 | -8,22% | 239,00 |
| 11.01.2021 | 81,35 | 87,27 | 81,23 | 87,26 | 6,83% | 300,00 |
| 08.01.2021 | 87,26 | 87,90 | 80,87 | 81,68 | -5,95% | 408,00 |
| 07.01.2021 | 83,85 | 87,11 | 83,75 | 86,85 | 4,32% | 265,00 |
| 06.01.2021 | 77,88 | 84,16 | 77,40 | 83,25 | 7,66% | 774,00 |
| 05.01.2021 | 74,54 | 77,43 | 74,14 | 77,33 | 3,81% | 740,00 |
| 04.01.2021 | 74,98 | 77,44 | 73,70 | 74,49 | 2,22% | 198,00 |
| 30.12.2020 | 72,88 | 73,17 | 72,73 | 72,88 | -0,13% | 182,00 |
| 29.12.2020 | 78,43 | 78,61 | 72,13 | 72,97 | -6,57% | 850,00 |
| 28.12.2020 | 75,76 | 79,11 | 75,07 | 78,10 | 1,92% | 722,00 |
| 23.12.2020 | 75,40 | 77,55 | 74,35 | 76,63 | 1,20% | 619,00 |
| 22.12.2020 | 72,53 | 76,15 | 72,51 | 75,72 | 4,00% | 3.747,00 |
| 21.12.2020 | 72,36 | 72,99 | 69,51 | 72,81 | 1,10% | 1.542,00 |
| 18.12.2020 | 72,81 | 75,05 | 71,58 | 72,01 | -1,06% | 10,00 |
| 17.12.2020 | 74,35 | 74,73 | 72,21 | 72,79 | -1,19% | 5,00 |
| 16.12.2020 | 76,29 | 76,47 | 73,20 | 73,67 | -3,61% | - |
| 15.12.2020 | 74,87 | 76,76 | 73,92 | 76,43 | 2,25% | 10,00 |
| 14.12.2020 | 73,26 | 75,27 | 73,02 | 74,75 | 2,37% | 71,00 |
| 11.12.2020 | 74,72 | 76,32 | 71,44 | 73,02 | -2,31% | 10,00 |
| 10.12.2020 | 71,11 | 74,76 | 70,50 | 74,75 | 5,10% | 145,00 |
| 09.12.2020 | 73,99 | 74,93 | 70,59 | 71,12 | -3,99% | 65,00 |
| 08.12.2020 | 74,51 | 75,03 | 73,53 | 74,08 | -0,95% | 187,00 |
| 07.12.2020 | 78,12 | 78,52 | 74,02 | 74,79 | -4,56% | 388,00 |
| 04.12.2020 | 72,77 | 78,52 | 71,96 | 78,36 | 7,56% | 173,00 |
| 03.12.2020 | 70,79 | 74,21 | 68,21 | 72,86 | 2,92% | 262,00 |
| 02.12.2020 | 65,09 | 71,87 | 63,33 | 70,79 | 8,44% | 167,00 |
| 01.12.2020 | 65,82 | 66,06 | 64,05 | 65,28 | -0,25% | 200,00 |
| 30.11.2020 | 63,25 | 66,16 | 62,80 | 65,44 | 1,63% | 746,00 |
| 27.11.2020 | 62,89 | 66,82 | 62,38 | 64,39 | 2,60% | 78,00 |
| 26.11.2020 | 63,64 | 63,91 | 62,76 | 62,76 | -1,44% | 240,00 |
| 25.11.2020 | 65,84 | 65,92 | 62,37 | 63,68 | -0,50% | 246,00 |
| 24.11.2020 | 60,75 | 65,05 | 58,51 | 64,00 | 14,49% | 1.193,00 |
| 23.11.2020 | 56,24 | 56,93 | 54,89 | 55,90 | -0,21% | 120,00 |
| 20.11.2020 | 54,66 | 56,48 | 54,12 | 56,02 | 2,00% | 350,00 |
| 19.11.2020 | 52,84 | 55,67 | 52,14 | 54,92 | 4,11% | 474,00 |