Börse:
102,510$
-1,57%
Echtzeit-Aktienkurs Ambarella
Bid:
101,796$
Ask:
103,224$
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 104,59 | 104,59 | 102,23 | 102,31 | -1,76% | 187.113,00 |
| 15.04.2021 | 102,94 | 104,30 | 101,01 | 104,14 | 2,46% | 242.736,00 |
| 14.04.2021 | 102,62 | 105,84 | 101,48 | 101,64 | -0,56% | 241.155,00 |
| 13.04.2021 | 102,54 | 104,08 | 99,69 | 102,21 | 0,80% | 639.920,00 |
| 12.04.2021 | 101,80 | 102,29 | 99,50 | 101,40 | -1,77% | 290.816,00 |
| 09.04.2021 | 101,36 | 103,46 | 99,13 | 103,23 | -0,65% | 308.054,00 |
| 08.04.2021 | 107,09 | 107,13 | 103,13 | 103,91 | -0,63% | 287.523,00 |
| 07.04.2021 | 105,01 | 106,85 | 103,82 | 104,57 | -0,76% | 254.007,00 |
| 06.04.2021 | 105,13 | 106,57 | 104,27 | 105,37 | 0,10% | 259.005,00 |
| 05.04.2021 | 106,56 | 106,57 | 103,20 | 105,26 | 0,03% | 296.852,00 |
| 01.04.2021 | 101,26 | 105,80 | 101,12 | 105,23 | 4,82% | 431.818,00 |
| 31.03.2021 | 99,17 | 101,13 | 98,37 | 100,39 | 2,69% | 440.154,00 |
| 30.03.2021 | 94,61 | 98,53 | 94,33 | 97,76 | 2,79% | 417.369,00 |
| 29.03.2021 | 97,03 | 99,07 | 94,10 | 95,11 | -3,22% | 575.456,00 |
| 26.03.2021 | 98,05 | 99,60 | 95,36 | 98,27 | 1,41% | 363.178,00 |
| 25.03.2021 | 95,36 | 98,35 | 93,54 | 96,90 | -1,37% | 797.883,00 |
| 24.03.2021 | 101,32 | 102,68 | 98,15 | 98,25 | -1,10% | 493.510,00 |
| 23.03.2021 | 104,63 | 105,09 | 98,82 | 99,34 | -6,21% | 716.485,00 |
| 22.03.2021 | 108,75 | 109,95 | 105,70 | 105,92 | -0,31% | 354.231,00 |
| 19.03.2021 | 104,99 | 107,21 | 102,34 | 106,25 | 1,02% | 649.459,00 |
| 18.03.2021 | 108,97 | 109,61 | 104,89 | 105,18 | -4,95% | 572.253,00 |
| 17.03.2021 | 108,23 | 112,36 | 107,02 | 110,66 | 0,68% | 558.889,00 |
| 16.03.2021 | 114,08 | 114,49 | 108,40 | 109,91 | -4,28% | 1.020.065,00 |
| 15.03.2021 | 114,45 | 116,26 | 112,11 | 114,82 | 0,91% | 540.824,00 |
| 12.03.2021 | 115,00 | 116,05 | 111,11 | 113,78 | -3,83% | 545.911,00 |
| 11.03.2021 | 115,05 | 118,74 | 114,19 | 118,31 | 6,01% | 426.379,00 |
| 10.03.2021 | 111,99 | 115,25 | 110,37 | 111,60 | 1,99% | 496.535,00 |
| 09.03.2021 | 109,70 | 112,00 | 107,31 | 109,42 | 3,12% | 694.213,00 |
| 08.03.2021 | 112,48 | 113,72 | 105,94 | 106,11 | -6,31% | 1.007.311,00 |
| 05.03.2021 | 115,01 | 116,87 | 106,77 | 113,26 | 1,57% | 863.998,00 |
| 04.03.2021 | 112,08 | 116,46 | 107,75 | 111,51 | -1,61% | 1.575.331,00 |
| 03.03.2021 | 120,25 | 137,21 | 112,24 | 113,33 | -0,33% | 3.635.358,00 |
| 02.03.2021 | 119,00 | 119,80 | 113,28 | 113,71 | -4,28% | 739.286,00 |
| 01.03.2021 | 117,44 | 120,45 | 115,09 | 118,80 | 5,61% | 617.967,00 |
| 26.02.2021 | 115,25 | 117,65 | 110,67 | 112,49 | -0,71% | 865.885,00 |
| 25.02.2021 | 120,00 | 122,49 | 112,13 | 113,29 | -6,55% | 501.163,00 |
| 24.02.2021 | 118,00 | 121,76 | 114,51 | 121,23 | 3,39% | 620.755,00 |
| 23.02.2021 | 116,49 | 118,20 | 110,22 | 117,25 | -3,43% | 832.230,00 |
| 22.02.2021 | 125,50 | 128,80 | 120,44 | 121,41 | -4,52% | 473.596,00 |
| 19.02.2021 | 125,20 | 128,93 | 125,20 | 127,16 | 3,00% | 463.784,00 |
| 18.02.2021 | 120,97 | 123,79 | 118,24 | 123,46 | -0,05% | 488.688,00 |
| 17.02.2021 | 125,50 | 128,73 | 121,81 | 123,52 | -3,59% | 567.295,00 |
| 16.02.2021 | 125,68 | 128,76 | 122,18 | 128,12 | 3,16% | 801.464,00 |
| 12.02.2021 | 122,00 | 124,69 | 121,87 | 124,20 | 0,64% | 598.430,00 |
| 11.02.2021 | 119,79 | 124,39 | 118,59 | 123,41 | 4,49% | 688.609,00 |
| 10.02.2021 | 117,02 | 118,48 | 113,76 | 118,11 | 1,50% | 755.863,00 |
| 09.02.2021 | 117,74 | 119,69 | 115,31 | 116,36 | -1,28% | 612.894,00 |
| 08.02.2021 | 113,29 | 117,99 | 112,98 | 117,87 | 4,61% | 677.819,00 |
| 05.02.2021 | 112,78 | 113,76 | 109,81 | 112,68 | 0,58% | 468.370,00 |
| 04.02.2021 | 107,48 | 112,30 | 106,50 | 112,03 | 4,85% | 542.058,00 |
| 03.02.2021 | 109,27 | 112,96 | 105,01 | 106,85 | -1,60% | 850.346,00 |
| 02.02.2021 | 106,49 | 109,51 | 104,94 | 108,59 | 3,26% | 602.992,00 |
| 01.02.2021 | 97,86 | 105,54 | 97,73 | 105,16 | 11,45% | 948.397,00 |
| 29.01.2021 | 100,77 | 100,99 | 93,80 | 94,36 | -5,69% | 1.151.022,00 |
| 28.01.2021 | 95,13 | 101,08 | 92,99 | 100,05 | 7,28% | 991.700,00 |
| 27.01.2021 | 98,00 | 99,82 | 91,28 | 93,26 | -7,79% | 1.448.398,00 |
| 26.01.2021 | 105,51 | 105,91 | 100,31 | 101,14 | -3,96% | 601.923,00 |
| 25.01.2021 | 113,50 | 114,50 | 103,66 | 105,31 | -6,72% | 972.044,00 |
| 22.01.2021 | 107,85 | 113,81 | 107,50 | 112,90 | 2,91% | 630.184,00 |
| 21.01.2021 | 106,10 | 111,75 | 105,26 | 109,71 | 4,36% | 896.664,00 |
| 20.01.2021 | 107,00 | 108,30 | 101,79 | 105,13 | -0,57% | 546.939,00 |
| 19.01.2021 | 106,66 | 107,44 | 103,87 | 105,73 | 1,32% | 430.215,00 |
| 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% | 883.677,00 |
| 13.01.2021 | 100,97 | 102,42 | 98,30 | 99,38 | 1,62% | 1.067.936,00 |
| 12.01.2021 | 106,99 | 108,10 | 97,36 | 97,80 | -7,62% | 1.231.070,00 |
| 11.01.2021 | 98,96 | 106,15 | 98,72 | 105,87 | 6,04% | 631.126,00 |
| 08.01.2021 | 107,22 | 107,91 | 98,52 | 99,84 | -6,17% | 899.324,00 |
| 07.01.2021 | 103,31 | 106,88 | 102,72 | 106,41 | 3,66% | 799.741,00 |
| 06.01.2021 | 95,06 | 103,78 | 95,06 | 102,65 | 7,77% | 1.475.804,00 |
| 05.01.2021 | 91,80 | 95,32 | 91,80 | 95,25 | 4,28% | 441.624,00 |
| 04.01.2021 | 92,46 | 95,01 | 90,44 | 91,34 | -0,52% | 514.168,00 |
| 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% | 337.837,00 |
| 29.12.2020 | 95,61 | 95,64 | 88,33 | 89,33 | -6,37% | 690.416,00 |
| 28.12.2020 | 93,50 | 96,80 | 92,77 | 95,41 | 3,07% | 811.784,00 |
| 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% | 484.860,00 |
| 22.12.2020 | 90,00 | 92,65 | 89,22 | 91,96 | 3,14% | 335.332,00 |
| 21.12.2020 | 85,78 | 89,29 | 85,70 | 89,16 | 1,21% | 358.513,00 |
| 18.12.2020 | 89,73 | 91,97 | 87,60 | 88,09 | -1,47% | 963.869,00 |
| 17.12.2020 | 91,47 | 91,50 | 88,54 | 89,40 | -0,53% | 406.762,00 |
| 16.12.2020 | 92,04 | 92,86 | 89,16 | 89,88 | -3,22% | 496.197,00 |
| 15.12.2020 | 91,93 | 93,33 | 90,47 | 92,87 | 2,29% | 435.512,00 |
| 14.12.2020 | 89,74 | 91,45 | 88,51 | 90,79 | 2,63% | 450.755,00 |
| 11.12.2020 | 90,74 | 90,74 | 86,55 | 88,46 | -2,63% | 616.026,00 |
| 10.12.2020 | 85,00 | 90,95 | 85,00 | 90,85 | 5,68% | 611.440,00 |
| 09.12.2020 | 89,18 | 90,69 | 85,25 | 85,97 | -3,93% | 825.761,00 |
| 08.12.2020 | 90,00 | 90,79 | 89,01 | 89,49 | -1,11% | 918.132,00 |
| 07.12.2020 | 94,41 | 95,50 | 89,64 | 90,49 | -4,76% | 1.326.044,00 |
| 04.12.2020 | 88,14 | 95,24 | 87,77 | 95,01 | 7,37% | 1.635.294,00 |
| 03.12.2020 | 84,63 | 90,16 | 82,84 | 88,49 | 3,28% | 1.938.627,00 |
| 02.12.2020 | 77,85 | 87,04 | 77,06 | 85,68 | 8,86% | 3.241.545,00 |
| 01.12.2020 | 78,91 | 79,39 | 77,10 | 78,71 | 0,74% | 574.153,00 |
| 30.11.2020 | 77,85 | 79,43 | 76,69 | 78,13 | 0,33% | 743.381,00 |
| 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% | 4.418.904,00 |
| 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 |