Börse:
80,279$
6,88%
Echtzeit-Aktienkurs Ambarella
Bid:
79,832$
Ask:
80,726$
Aktienkurse zur Ambarella Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 74,40 | 81,18 | 74,23 | 80,15 | 6,71% | 487.693,00 |
| 25.05.2022 | 73,20 | 76,28 | 72,18 | 75,11 | 2,62% | 612.485,00 |
| 24.05.2022 | 75,93 | 75,93 | 71,72 | 73,19 | -5,27% | 511.108,00 |
| 23.05.2022 | 75,99 | 77,44 | 74,82 | 77,26 | 1,06% | 401.829,00 |
| 20.05.2022 | 78,43 | 78,43 | 71,88 | 76,45 | 0,25% | 463.561,00 |
| 19.05.2022 | 75,68 | 78,89 | 75,05 | 76,26 | 0,49% | 484.117,00 |
| 18.05.2022 | 79,50 | 82,49 | 75,34 | 75,89 | -6,62% | 477.786,00 |
| 17.05.2022 | 78,62 | 82,51 | 77,61 | 81,27 | 6,43% | 594.572,00 |
| 16.05.2022 | 76,80 | 78,78 | 74,51 | 76,36 | -0,66% | 609.391,00 |
| 13.05.2022 | 73,97 | 78,03 | 73,08 | 76,87 | 7,74% | 669.759,00 |
| 12.05.2022 | 66,42 | 72,69 | 65,60 | 71,35 | 5,72% | 992.768,00 |
| 11.05.2022 | 69,93 | 71,17 | 66,70 | 67,49 | -3,13% | 694.525,00 |
| 10.05.2022 | 71,67 | 72,87 | 67,29 | 69,67 | 1,54% | 716.021,00 |
| 09.05.2022 | 74,99 | 76,25 | 67,79 | 68,61 | -10,88% | 791.704,00 |
| 06.05.2022 | 79,25 | 79,25 | 74,35 | 76,99 | -2,79% | 556.930,00 |
| 05.05.2022 | 85,09 | 85,99 | 77,46 | 79,20 | -9,31% | 1.067.052,00 |
| 04.05.2022 | 85,50 | 87,67 | 80,57 | 87,33 | 2,51% | 478.850,00 |
| 03.05.2022 | 85,02 | 86,21 | 83,03 | 85,19 | 0,37% | 335.327,00 |
| 02.05.2022 | 82,08 | 85,01 | 80,77 | 84,88 | 3,41% | 424.624,00 |
| 29.04.2022 | 84,01 | 87,10 | 81,86 | 82,08 | -3,70% | 330.058,00 |
| 28.04.2022 | 84,34 | 85,73 | 80,72 | 85,23 | 4,74% | 404.290,00 |
| 27.04.2022 | 80,13 | 83,03 | 79,11 | 81,37 | 0,36% | 689.008,00 |
| 26.04.2022 | 84,54 | 84,54 | 80,54 | 81,08 | -5,47% | 597.120,00 |
| 25.04.2022 | 82,36 | 85,83 | 82,13 | 85,77 | 2,60% | 307.224,00 |
| 22.04.2022 | 85,62 | 87,93 | 82,85 | 83,60 | -2,94% | 347.415,00 |
| 21.04.2022 | 92,07 | 94,88 | 85,42 | 86,13 | -3,99% | 484.980,00 |
| 20.04.2022 | 94,48 | 94,88 | 88,20 | 89,71 | -2,67% | 555.552,00 |
| 19.04.2022 | 90,95 | 93,50 | 89,42 | 92,17 | 2,53% | 317.665,00 |
| 18.04.2022 | 88,64 | 91,98 | 88,27 | 89,90 | -0,40% | 381.428,00 |
| 14.04.2022 | 92,02 | 92,03 | 88,37 | 90,26 | -2,61% | 494.041,00 |
| 13.04.2022 | 89,40 | 94,26 | 88,40 | 92,68 | 4,55% | 582.806,00 |
| 12.04.2022 | 91,79 | 93,33 | 88,11 | 88,65 | 0,03% | 447.554,00 |
| 11.04.2022 | 89,74 | 90,27 | 87,52 | 88,62 | -2,28% | 415.198,00 |
| 08.04.2022 | 92,80 | 93,50 | 90,59 | 90,69 | -3,33% | 426.074,00 |
| 07.04.2022 | 93,63 | 96,31 | 91,49 | 93,81 | -0,13% | 546.037,00 |
| 06.04.2022 | 96,22 | 97,28 | 92,80 | 93,93 | -4,91% | 752.674,00 |
| 05.04.2022 | 104,71 | 104,71 | 98,19 | 98,78 | -6,37% | 546.998,00 |
| 04.04.2022 | 103,70 | 105,63 | 102,73 | 105,50 | 2,98% | 398.302,00 |
| 01.04.2022 | 105,38 | 107,74 | 101,50 | 102,45 | -2,35% | 643.715,00 |
| 31.03.2022 | 104,94 | 107,40 | 103,43 | 104,92 | -0,69% | 612.569,00 |
| 30.03.2022 | 107,00 | 109,07 | 105,20 | 105,65 | -2,41% | 836.550,00 |
| 29.03.2022 | 99,98 | 109,17 | 99,79 | 108,26 | 10,54% | 1.083.231,00 |
| 28.03.2022 | 95,45 | 97,99 | 93,62 | 97,94 | 2,68% | 494.487,00 |
| 25.03.2022 | 98,32 | 98,62 | 94,09 | 95,38 | -3,16% | 652.477,00 |
| 24.03.2022 | 97,38 | 99,13 | 95,52 | 98,49 | 2,58% | 366.784,00 |
| 23.03.2022 | 95,98 | 99,35 | 95,47 | 96,01 | -2,54% | 497.085,00 |
| 22.03.2022 | 96,91 | 99,50 | 96,53 | 98,51 | 2,42% | 568.860,00 |
| 21.03.2022 | 98,84 | 99,17 | 93,70 | 96,18 | -3,22% | 577.898,00 |
| 18.03.2022 | 94,58 | 99,95 | 94,45 | 99,38 | 4,06% | 1.128.319,00 |
| 17.03.2022 | 92,95 | 96,71 | 91,34 | 95,50 | 0,56% | 772.397,00 |
| 16.03.2022 | 88,59 | 94,98 | 88,54 | 94,97 | 8,15% | 1.510.813,00 |
| 15.03.2022 | 82,16 | 88,37 | 82,00 | 87,81 | 7,01% | 772.880,00 |
| 14.03.2022 | 84,42 | 87,00 | 81,28 | 82,06 | -3,97% | 690.102,00 |
| 11.03.2022 | 89,60 | 90,41 | 85,02 | 85,45 | -3,25% | 659.428,00 |
| 10.03.2022 | 89,86 | 89,86 | 85,69 | 88,32 | -3,00% | 790.793,00 |
| 09.03.2022 | 92,15 | 93,42 | 89,10 | 91,05 | 2,74% | 862.578,00 |
| 08.03.2022 | 85,20 | 92,69 | 84,07 | 88,62 | 4,62% | 950.845,00 |
| 07.03.2022 | 88,62 | 92,30 | 84,60 | 84,71 | -3,22% | 976.797,00 |
| 04.03.2022 | 91,93 | 94,90 | 86,42 | 87,53 | -6,21% | 1.067.971,00 |
| 03.03.2022 | 99,82 | 101,13 | 92,60 | 93,33 | -6,47% | 1.156.612,00 |
| 02.03.2022 | 96,50 | 102,68 | 96,32 | 99,79 | 3,97% | 2.295.399,00 |
| 01.03.2022 | 111,15 | 111,99 | 94,35 | 95,98 | -31,30% | 7.434.634,00 |
| 28.02.2022 | 139,62 | 143,50 | 135,86 | 139,71 | 0,24% | 1.726.723,00 |
| 25.02.2022 | 137,18 | 139,55 | 132,27 | 139,37 | 1,43% | 505.726,00 |
| 24.02.2022 | 122,53 | 138,20 | 118,58 | 137,40 | 7,03% | 762.470,00 |
| 23.02.2022 | 135,20 | 137,72 | 127,04 | 128,38 | -3,73% | 463.200,00 |
| 22.02.2022 | 132,18 | 138,49 | 131,31 | 133,35 | -1,04% | 300.141,00 |
| 18.02.2022 | 141,42 | 141,86 | 134,20 | 134,75 | -4,32% | 360.284,00 |
| 17.02.2022 | 144,00 | 145,43 | 140,05 | 140,84 | -4,78% | 408.152,00 |
| 16.02.2022 | 145,71 | 148,56 | 143,37 | 147,91 | -0,34% | 242.950,00 |
| 15.02.2022 | 144,00 | 148,48 | 143,57 | 148,42 | 6,83% | 420.970,00 |
| 14.02.2022 | 140,61 | 144,92 | 136,81 | 138,93 | -0,96% | 387.410,00 |
| 11.02.2022 | 148,86 | 151,49 | 138,67 | 140,27 | -5,57% | 539.891,00 |
| 10.02.2022 | 152,06 | 156,10 | 147,29 | 148,55 | -2,09% | 602.331,00 |
| 09.02.2022 | 146,59 | 151,73 | 143,66 | 151,72 | 4,87% | 389.058,00 |
| 08.02.2022 | 137,66 | 144,99 | 137,41 | 144,68 | 4,19% | 308.596,00 |
| 07.02.2022 | 138,14 | 142,35 | 137,10 | 138,86 | 0,37% | 615.814,00 |
| 04.02.2022 | 133,66 | 140,16 | 131,36 | 138,35 | 3,33% | 512.242,00 |
| 03.02.2022 | 135,58 | 140,38 | 133,50 | 133,89 | -4,79% | 530.972,00 |
| 02.02.2022 | 145,04 | 148,47 | 137,79 | 140,63 | -0,31% | 388.397,00 |
| 01.02.2022 | 142,94 | 143,95 | 137,02 | 141,07 | 0,66% | 614.040,00 |
| 31.01.2022 | 131,68 | 140,75 | 129,75 | 140,15 | 8,22% | 738.758,00 |
| 28.01.2022 | 127,82 | 129,94 | 122,02 | 129,50 | 1,33% | 658.682,00 |
| 27.01.2022 | 139,33 | 139,33 | 127,22 | 127,80 | -4,13% | 652.705,00 |
| 26.01.2022 | 138,60 | 142,14 | 130,49 | 133,31 | -0,06% | 597.229,00 |
| 25.01.2022 | 133,19 | 138,60 | 131,66 | 133,39 | -4,82% | 671.790,00 |
| 24.01.2022 | 128,94 | 140,95 | 126,17 | 140,14 | 3,85% | 1.008.187,00 |
| 21.01.2022 | 136,34 | 143,95 | 134,44 | 134,95 | -2,51% | 762.148,00 |
| 20.01.2022 | 142,74 | 148,47 | 138,06 | 138,42 | -1,14% | 714.920,00 |
| 19.01.2022 | 145,23 | 148,46 | 139,53 | 140,02 | -3,37% | 464.100,00 |
| 18.01.2022 | 151,51 | 153,74 | 144,04 | 144,90 | -7,01% | 558.852,00 |
| 14.01.2022 | 153,61 | 158,07 | 152,23 | 155,82 | 0,08% | 544.765,00 |
| 13.01.2022 | 163,83 | 165,49 | 154,85 | 155,69 | -3,15% | 619.085,00 |
| 12.01.2022 | 164,26 | 170,95 | 158,20 | 160,76 | 2,36% | 1.016.777,00 |
| 11.01.2022 | 154,00 | 158,63 | 150,06 | 157,05 | 1,67% | 533.936,00 |
| 10.01.2022 | 153,50 | 154,51 | 146,25 | 154,47 | -1,99% | 1.193.107,00 |
| 07.01.2022 | 167,52 | 169,29 | 156,48 | 157,60 | -6,49% | 1.284.074,00 |
| 06.01.2022 | 166,45 | 171,31 | 162,16 | 168,54 | 1,90% | 1.211.169,00 |
| 05.01.2022 | 197,77 | 198,08 | 165,37 | 165,40 | -19,33% | 2.298.834,00 |
| 04.01.2022 | 216,66 | 220,14 | 196,11 | 205,04 | -5,14% | 1.375.217,00 |