Börse:
216,939$
0,13%
Echtzeit-Aktienkurs Ambarella
Bid:
215,418$
Ask:
218,459$
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 216,01 | 218,93 | 209,05 | 216,84 | 0,08% | 623.611,00 |
| 07.12.2021 | 205,00 | 224,86 | 204,23 | 216,66 | 11,24% | 1.483.309,00 |
| 06.12.2021 | 190,72 | 198,25 | 182,66 | 194,77 | 0,65% | 915.731,00 |
| 03.12.2021 | 203,85 | 205,72 | 186,00 | 193,52 | -3,41% | 1.088.357,00 |
| 02.12.2021 | 200,25 | 207,59 | 191,46 | 200,35 | -2,22% | 1.578.260,00 |
| 01.12.2021 | 206,10 | 227,59 | 203,23 | 204,89 | 14,13% | 5.095.798,00 |
| 30.11.2021 | 181,45 | 185,76 | 174,40 | 179,52 | -1,28% | 1.528.604,00 |
| 29.11.2021 | 180,00 | 184,15 | 174,38 | 181,85 | 5,60% | 938.974,00 |
| 26.11.2021 | 175,00 | 179,39 | 170,77 | 172,21 | -4,97% | 332.268,00 |
| 24.11.2021 | 176,90 | 181,92 | 173,97 | 181,21 | 0,64% | 292.596,00 |
| 23.11.2021 | 179,09 | 184,95 | 173,70 | 180,06 | -0,70% | 530.416,00 |
| 22.11.2021 | 190,28 | 196,00 | 175,46 | 181,33 | -3,90% | 931.547,00 |
| 19.11.2021 | 189,50 | 191,60 | 187,17 | 188,69 | -0,60% | 391.501,00 |
| 18.11.2021 | 189,75 | 193,79 | 186,08 | 189,82 | 0,33% | 514.555,00 |
| 17.11.2021 | 196,83 | 196,83 | 189,01 | 189,19 | -3,68% | 645.535,00 |
| 16.11.2021 | 187,69 | 197,00 | 185,00 | 196,42 | 3,24% | 419.035,00 |
| 15.11.2021 | 198,49 | 198,49 | 187,50 | 190,26 | -2,66% | 622.033,00 |
| 12.11.2021 | 195,34 | 196,94 | 191,85 | 195,45 | 1,15% | 397.985,00 |
| 11.11.2021 | 187,99 | 194,47 | 187,41 | 193,23 | 4,87% | 471.054,00 |
| 10.11.2021 | 195,61 | 197,88 | 182,39 | 184,26 | -8,67% | 1.461.656,00 |
| 09.11.2021 | 203,76 | 207,00 | 197,04 | 201,75 | -0,76% | 486.533,00 |
| 08.11.2021 | 198,00 | 205,61 | 196,13 | 203,30 | 4,80% | 658.506,00 |
| 05.11.2021 | 197,64 | 201,39 | 193,23 | 193,98 | -1,13% | 503.074,00 |
| 04.11.2021 | 195,02 | 200,03 | 194,02 | 196,19 | 1,20% | 517.798,00 |
| 03.11.2021 | 190,60 | 195,91 | 189,38 | 193,87 | 2,19% | 503.132,00 |
| 02.11.2021 | 189,37 | 193,94 | 187,71 | 189,72 | -0,57% | 474.860,00 |
| 01.11.2021 | 186,94 | 192,78 | 186,01 | 190,80 | 2,67% | 572.564,00 |
| 29.10.2021 | 187,91 | 189,68 | 185,03 | 185,83 | -1,91% | 551.130,00 |
| 28.10.2021 | 183,31 | 189,70 | 183,31 | 189,44 | 4,27% | 443.036,00 |
| 27.10.2021 | 183,52 | 187,25 | 180,28 | 181,69 | 0,38% | 649.894,00 |
| 26.10.2021 | 182,00 | 186,24 | 176,63 | 181,00 | 0,64% | 757.092,00 |
| 25.10.2021 | 175,11 | 181,62 | 174,11 | 179,85 | 3,75% | 642.799,00 |
| 22.10.2021 | 176,55 | 178,26 | 171,47 | 173,35 | -1,98% | 450.825,00 |
| 21.10.2021 | 173,48 | 177,98 | 170,37 | 176,86 | 1,63% | 775.218,00 |
| 20.10.2021 | 169,24 | 174,23 | 166,00 | 174,02 | 2,69% | 572.786,00 |
| 19.10.2021 | 169,38 | 171,87 | 165,35 | 169,46 | 0,95% | 554.606,00 |
| 18.10.2021 | 165,39 | 167,87 | 162,29 | 167,87 | 0,47% | 721.640,00 |
| 15.10.2021 | 169,95 | 174,50 | 166,73 | 167,08 | -0,27% | 1.201.169,00 |
| 14.10.2021 | 155,40 | 168,93 | 155,20 | 167,54 | 9,78% | 1.496.948,00 |
| 13.10.2021 | 152,36 | 157,42 | 151,55 | 152,62 | -0,08% | 402.184,00 |
| 12.10.2021 | 150,80 | 153,13 | 147,82 | 152,74 | 1,44% | 412.203,00 |
| 11.10.2021 | 154,32 | 157,08 | 150,41 | 150,57 | -2,32% | 308.910,00 |
| 08.10.2021 | 160,14 | 161,00 | 152,86 | 154,14 | -2,84% | 519.639,00 |
| 07.10.2021 | 152,53 | 159,01 | 152,53 | 158,65 | 5,63% | 845.045,00 |
| 06.10.2021 | 148,00 | 151,91 | 146,50 | 150,19 | -0,23% | 306.918,00 |
| 05.10.2021 | 150,16 | 156,46 | 149,00 | 150,53 | 1,14% | 477.687,00 |
| 04.10.2021 | 152,24 | 154,00 | 146,75 | 148,83 | -3,18% | 473.735,00 |
| 01.10.2021 | 155,92 | 156,72 | 151,64 | 153,72 | -1,30% | 469.495,00 |
| 30.09.2021 | 156,76 | 156,98 | 153,77 | 155,74 | 0,66% | 522.879,00 |
| 29.09.2021 | 155,93 | 158,12 | 152,85 | 154,72 | -0,28% | 464.370,00 |
| 28.09.2021 | 155,00 | 156,99 | 151,83 | 155,16 | -2,63% | 657.908,00 |
| 27.09.2021 | 160,75 | 162,25 | 157,87 | 159,35 | -2,17% | 533.121,00 |
| 24.09.2021 | 166,79 | 167,75 | 160,83 | 162,89 | -3,45% | 709.632,00 |
| 23.09.2021 | 164,53 | 169,28 | 162,00 | 168,71 | 2,64% | 1.581.598,00 |
| 22.09.2021 | 153,25 | 165,03 | 152,80 | 164,37 | 10,37% | 1.924.235,00 |
| 21.09.2021 | 146,56 | 150,76 | 145,79 | 148,92 | 2,72% | 692.513,00 |
| 20.09.2021 | 147,02 | 148,67 | 141,40 | 144,98 | -3,46% | 712.188,00 |
| 17.09.2021 | 152,65 | 152,65 | 148,23 | 150,17 | -1,47% | 1.059.725,00 |
| 16.09.2021 | 150,18 | 153,18 | 149,92 | 152,41 | -0,16% | 588.075,00 |
| 15.09.2021 | 146,70 | 152,66 | 145,11 | 152,65 | 4,16% | 706.228,00 |
| 14.09.2021 | 148,57 | 148,57 | 145,10 | 146,56 | -0,74% | 459.873,00 |
| 13.09.2021 | 149,10 | 149,66 | 142,47 | 147,65 | -0,45% | 769.312,00 |
| 10.09.2021 | 147,09 | 149,95 | 144,70 | 148,32 | 1,35% | 1.182.359,00 |
| 09.09.2021 | 137,95 | 147,58 | 137,01 | 146,34 | 6,31% | 1.604.666,00 |
| 08.09.2021 | 136,50 | 137,94 | 132,89 | 137,66 | 0,91% | 684.419,00 |
| 07.09.2021 | 138,27 | 139,49 | 133,52 | 136,42 | -0,49% | 771.091,00 |
| 06.09.2021 | 137,09 | 137,10 | 137,09 | 137,09 | -0,08% | - |
| 03.09.2021 | 132,44 | 139,86 | 130,18 | 137,20 | 3,41% | 1.332.543,00 |
| 02.09.2021 | 132,77 | 138,96 | 130,77 | 132,67 | 0,54% | 2.627.974,00 |
| 01.09.2021 | 116,75 | 132,73 | 115,40 | 131,96 | 27,41% | 5.203.789,00 |
| 31.08.2021 | 105,29 | 105,37 | 101,40 | 103,57 | -1,82% | 716.949,00 |
| 30.08.2021 | 103,09 | 106,43 | 103,00 | 105,49 | 2,99% | 439.705,00 |
| 27.08.2021 | 98,27 | 102,87 | 98,27 | 102,43 | 4,27% | 216.942,00 |
| 26.08.2021 | 99,10 | 100,33 | 98,12 | 98,24 | -0,97% | 166.540,00 |
| 25.08.2021 | 99,57 | 100,30 | 98,89 | 99,20 | -0,32% | 120.224,00 |
| 24.08.2021 | 98,59 | 99,76 | 98,01 | 99,52 | 1,47% | 168.994,00 |
| 23.08.2021 | 96,00 | 98,49 | 95,98 | 98,08 | 3,13% | 180.604,00 |
| 20.08.2021 | 92,69 | 95,23 | 92,57 | 95,10 | 2,30% | 172.299,00 |
| 19.08.2021 | 91,82 | 93,37 | 90,91 | 92,96 | -0,04% | 129.708,00 |
| 18.08.2021 | 90,43 | 94,82 | 90,36 | 93,00 | 3,83% | 275.895,00 |
| 17.08.2021 | 95,58 | 96,25 | 89,30 | 89,57 | -7,81% | 457.021,00 |
| 16.08.2021 | 98,49 | 99,18 | 96,70 | 97,16 | -1,51% | 172.120,00 |
| 13.08.2021 | 99,91 | 99,91 | 97,68 | 98,65 | -1,29% | 123.660,00 |
| 12.08.2021 | 101,33 | 101,33 | 99,55 | 99,94 | -1,81% | 190.508,00 |
| 11.08.2021 | 101,65 | 101,84 | 98,38 | 101,78 | 0,65% | 164.534,00 |
| 10.08.2021 | 103,00 | 103,16 | 100,37 | 101,12 | -1,67% | 178.228,00 |
| 09.08.2021 | 102,89 | 103,64 | 101,48 | 102,84 | 0,08% | 335.099,00 |
| 06.08.2021 | 101,40 | 102,87 | 100,78 | 102,76 | 0,93% | 179.895,00 |
| 05.08.2021 | 98,79 | 103,46 | 98,48 | 101,81 | 3,99% | 332.330,00 |
| 04.08.2021 | 96,72 | 98,94 | 96,48 | 97,90 | 0,87% | 202.250,00 |
| 03.08.2021 | 97,76 | 100,68 | 95,77 | 97,06 | -0,73% | 145.814,00 |
| 02.08.2021 | 99,36 | 101,00 | 97,68 | 97,77 | -0,73% | 232.234,00 |
| 30.07.2021 | 96,20 | 99,95 | 96,20 | 98,49 | 1,41% | 250.852,00 |
| 29.07.2021 | 96,09 | 97,17 | 95,12 | 97,12 | 0,94% | 159.478,00 |
| 28.07.2021 | 92,17 | 96,38 | 91,90 | 96,22 | 5,27% | 330.106,00 |
| 27.07.2021 | 94,06 | 94,06 | 88,65 | 91,40 | -3,83% | 278.197,00 |
| 26.07.2021 | 94,60 | 96,81 | 94,23 | 95,04 | 0,80% | 230.533,00 |
| 23.07.2021 | 93,72 | 94,47 | 91,62 | 94,29 | 1,31% | 261.491,00 |
| 22.07.2021 | 95,63 | 95,63 | 92,54 | 93,07 | -2,91% | 170.929,00 |
| 21.07.2021 | 93,23 | 95,97 | 93,09 | 95,86 | 3,19% | 178.558,00 |