Börse:
104,712$
0,35%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
103,934$
Ask:
105,491$
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 105,62 | 106,96 | 104,81 | 104,81 | 0,44% | - |
| 15.01.2021 | 107,72 | 108,91 | 103,86 | 104,35 | -3,55% | 1.348.558,00 |
| 14.01.2021 | 100,50 | 108,28 | 100,27 | 108,19 | 8,86% | 908.129,00 |
| 13.01.2021 | 100,97 | 102,42 | 98,30 | 99,38 | 1,62% | 1.064.597,00 |
| 12.01.2021 | 106,99 | 108,10 | 97,36 | 97,80 | -7,48% | 1.219.492,00 |
| 11.01.2021 | 99,00 | 105,71 | 98,88 | 105,71 | 5,87% | - |
| 08.01.2021 | 107,22 | 107,91 | 98,52 | 99,84 | -6,17% | 894.663,00 |
| 07.01.2021 | 103,31 | 106,88 | 102,72 | 106,41 | 3,66% | 786.873,00 |
| 06.01.2021 | 95,06 | 103,78 | 95,06 | 102,65 | 7,77% | 1.434.105,00 |
| 05.01.2021 | 91,80 | 95,32 | 91,80 | 95,25 | 4,48% | 440.101,00 |
| 04.01.2021 | 92,54 | 94,60 | 90,62 | 91,17 | -0,71% | - |
| 31.12.2020 | 92,41 | 92,91 | 90,84 | 91,82 | -0,71% | 316.306,00 |
| 30.12.2020 | 89,56 | 92,71 | 89,56 | 92,48 | 3,53% | 337.237,00 |
| 29.12.2020 | 95,61 | 95,64 | 88,33 | 89,33 | -6,37% | 688.345,00 |
| 28.12.2020 | 93,50 | 96,80 | 92,77 | 95,41 | 3,07% | 803.729,00 |
| 24.12.2020 | 93,84 | 93,84 | 92,03 | 92,57 | -0,85% | 127.571,00 |
| 23.12.2020 | 92,70 | 94,79 | 92,35 | 93,36 | 1,52% | 484.777,00 |
| 22.12.2020 | 90,00 | 92,65 | 89,22 | 91,96 | 3,47% | 335.084,00 |
| 21.12.2020 | 85,97 | 88,88 | 85,97 | 88,88 | 0,89% | - |
| 18.12.2020 | 89,73 | 91,97 | 87,60 | 88,09 | -1,47% | 937.448,00 |
| 17.12.2020 | 91,47 | 91,50 | 88,54 | 89,40 | -0,53% | 402.772,00 |
| 16.12.2020 | 92,04 | 92,86 | 89,16 | 89,88 | -3,22% | 492.501,00 |
| 15.12.2020 | 91,93 | 93,33 | 90,47 | 92,87 | 2,29% | 433.693,00 |
| 14.12.2020 | 89,74 | 91,45 | 88,51 | 90,79 | 2,63% | 446.612,00 |
| 11.12.2020 | 90,74 | 90,74 | 86,55 | 88,46 | -2,63% | 608.438,00 |
| 10.12.2020 | 85,00 | 90,95 | 85,00 | 90,85 | 5,68% | 609.119,00 |
| 09.12.2020 | 89,18 | 90,69 | 85,25 | 85,97 | -3,93% | 825.085,00 |
| 08.12.2020 | 90,00 | 90,79 | 89,01 | 89,49 | -1,11% | 917.900,00 |
| 07.12.2020 | 94,41 | 95,50 | 89,64 | 90,49 | -4,76% | 1.314.293,00 |
| 04.12.2020 | 88,14 | 95,24 | 87,77 | 95,01 | 7,37% | 1.630.789,00 |
| 03.12.2020 | 84,63 | 90,16 | 82,84 | 88,49 | 3,28% | 1.935.833,00 |
| 02.12.2020 | 77,85 | 87,04 | 77,06 | 85,68 | 8,65% | 3.223.228,00 |
| 01.12.2020 | 78,56 | 78,86 | 77,39 | 78,86 | 0,93% | - |
| 30.11.2020 | 77,85 | 79,43 | 76,69 | 78,13 | 0,33% | 737.031,00 |
| 27.11.2020 | 76,02 | 79,83 | 76,02 | 77,87 | 2,53% | 552.307,00 |
| 25.11.2020 | 77,32 | 77,49 | 74,23 | 75,95 | -0,73% | 1.152.487,00 |
| 24.11.2020 | 70,98 | 77,31 | 69,10 | 76,51 | 15,28% | 4.433.826,00 |
| 23.11.2020 | 66,10 | 67,88 | 64,99 | 66,37 | -0,14% | 1.238.104,00 |
| 20.11.2020 | 65,50 | 67,00 | 64,55 | 66,46 | 1,71% | 640.002,00 |
| 19.11.2020 | 62,02 | 66,16 | 61,80 | 65,35 | 4,67% | 694.113,00 |
| 18.11.2020 | 63,07 | 64,55 | 62,34 | 62,43 | -0,21% | 616.074,00 |
| 17.11.2020 | 60,68 | 62,75 | 59,13 | 62,56 | 3,02% | 393.671,00 |
| 16.11.2020 | 59,25 | 60,73 | 59,17 | 60,73 | 3,43% | 367.940,00 |
| 13.11.2020 | 58,37 | 59,14 | 57,88 | 58,71 | 1,15% | 207.190,00 |
| 12.11.2020 | 60,21 | 60,39 | 57,68 | 58,04 | -2,85% | 248.357,00 |
| 11.11.2020 | 59,09 | 60,05 | 58,28 | 59,74 | 2,79% | 259.269,00 |
| 10.11.2020 | 60,20 | 60,97 | 57,79 | 58,12 | -3,49% | 337.121,00 |
| 09.11.2020 | 61,15 | 62,37 | 60,13 | 60,22 | 0,12% | 502.969,00 |
| 06.11.2020 | 60,92 | 61,15 | 59,76 | 60,15 | -1,26% | 232.746,00 |
| 05.11.2020 | 59,16 | 61,08 | 58,66 | 60,92 | 3,80% | 567.487,00 |
| 04.11.2020 | 56,50 | 58,93 | 55,95 | 58,69 | 5,24% | 378.772,00 |
| 03.11.2020 | 54,73 | 56,09 | 54,17 | 55,77 | 3,11% | 186.532,00 |
| 02.11.2020 | 55,46 | 55,80 | 53,66 | 54,09 | -1,06% | 204.838,00 |
| 30.10.2020 | 55,07 | 55,52 | 54,13 | 54,67 | -1,46% | 321.622,00 |
| 29.10.2020 | 53,73 | 55,97 | 53,59 | 55,48 | 3,51% | 234.836,00 |
| 28.10.2020 | 55,37 | 55,48 | 53,52 | 53,60 | -5,12% | 242.389,00 |
| 27.10.2020 | 56,35 | 57,20 | 56,01 | 56,49 | 0,86% | 195.853,00 |
| 26.10.2020 | 57,00 | 57,32 | 55,36 | 56,01 | -1,99% | 250.549,00 |
| 23.10.2020 | 56,72 | 57,23 | 56,10 | 57,15 | 0,86% | 188.226,00 |
| 22.10.2020 | 55,22 | 56,74 | 54,98 | 56,66 | 3,38% | 237.202,00 |
| 21.10.2020 | 56,35 | 56,98 | 54,69 | 54,81 | -3,30% | 238.385,00 |
| 20.10.2020 | 57,78 | 58,86 | 56,49 | 56,68 | -1,08% | 330.829,00 |
| 19.10.2020 | 57,49 | 58,61 | 56,77 | 57,30 | 0,42% | 379.307,00 |
| 16.10.2020 | 56,52 | 57,37 | 56,23 | 57,06 | 1,15% | 394.774,00 |
| 15.10.2020 | 55,30 | 56,67 | 54,01 | 56,41 | -0,27% | 267.767,00 |
| 14.10.2020 | 57,30 | 57,49 | 55,61 | 56,56 | -1,03% | 269.277,00 |
| 13.10.2020 | 57,00 | 57,38 | 56,31 | 57,15 | -0,56% | 292.515,00 |
| 12.10.2020 | 58,86 | 58,86 | 57,02 | 57,47 | -1,17% | 379.568,00 |
| 09.10.2020 | 56,57 | 58,79 | 56,57 | 58,15 | 2,87% | 640.808,00 |
| 08.10.2020 | 55,59 | 57,32 | 54,69 | 56,53 | 5,23% | 701.325,00 |
| 07.10.2020 | 54,00 | 54,49 | 53,34 | 53,72 | 0,81% | 254.184,00 |
| 06.10.2020 | 53,50 | 54,80 | 53,07 | 53,29 | -0,21% | 305.932,00 |
| 05.10.2020 | 52,52 | 53,55 | 52,52 | 53,40 | 2,85% | 273.724,00 |
| 02.10.2020 | 51,86 | 53,15 | 51,72 | 51,92 | -3,19% | 456.012,00 |
| 01.10.2020 | 52,69 | 54,15 | 52,50 | 53,63 | 2,78% | 418.568,00 |
| 30.09.2020 | 52,02 | 52,83 | 51,15 | 52,18 | 0,31% | 463.133,00 |
| 29.09.2020 | 52,00 | 53,25 | 51,29 | 52,02 | 0,10% | 493.734,00 |
| 28.09.2020 | 50,63 | 52,25 | 50,22 | 51,97 | 4,76% | 394.422,00 |
| 25.09.2020 | 48,87 | 49,71 | 48,46 | 49,61 | 1,62% | 247.220,00 |
| 24.09.2020 | 48,56 | 49,91 | 48,35 | 48,82 | -0,35% | 353.912,00 |
| 23.09.2020 | 50,57 | 50,64 | 48,96 | 48,99 | -3,12% | 333.854,00 |
| 22.09.2020 | 51,33 | 51,82 | 49,85 | 50,57 | -0,37% | 449.257,00 |
| 21.09.2020 | 52,26 | 52,34 | 50,12 | 50,76 | -4,28% | 610.899,00 |
| 18.09.2020 | 54,17 | 54,39 | 52,09 | 53,03 | 1,61% | 960.348,00 |
| 17.09.2020 | 52,01 | 53,00 | 51,55 | 52,19 | -1,75% | 309.422,00 |
| 16.09.2020 | 51,74 | 53,87 | 51,26 | 53,12 | 1,18% | 583.766,00 |
| 15.09.2020 | 52,85 | 53,13 | 51,85 | 52,50 | 0,65% | 540.413,00 |
| 14.09.2020 | 51,39 | 52,50 | 50,22 | 52,16 | 3,55% | 481.808,00 |
| 11.09.2020 | 48,54 | 51,76 | 48,54 | 50,37 | 3,83% | 901.675,00 |
| 10.09.2020 | 48,14 | 49,84 | 47,95 | 48,51 | 2,00% | 553.491,00 |
| 09.09.2020 | 48,33 | 48,39 | 47,26 | 47,56 | 0,91% | 551.195,00 |
| 08.09.2020 | 49,64 | 51,01 | 46,99 | 47,13 | -9,68% | 1.216.098,00 |
| 04.09.2020 | 49,70 | 52,55 | 49,55 | 52,18 | 4,17% | 921.374,00 |
| 03.09.2020 | 55,63 | 55,63 | 49,25 | 50,09 | -10,39% | 2.416.611,00 |
| 02.09.2020 | 58,68 | 59,00 | 54,02 | 55,90 | -3,15% | 1.806.292,00 |
| 01.09.2020 | 52,95 | 57,75 | 52,71 | 57,72 | 9,53% | 2.046.981,00 |
| 31.08.2020 | 52,05 | 53,17 | 51,29 | 52,70 | 1,33% | 886.239,00 |
| 28.08.2020 | 49,52 | 52,78 | 49,41 | 52,01 | 5,75% | 723.452,00 |
| 27.08.2020 | 50,78 | 50,92 | 49,00 | 49,18 | -4,02% | 617.636,00 |
| 26.08.2020 | 51,55 | 53,55 | 50,83 | 51,24 | -0,93% | 910.301,00 |