Börse:
93,304$
2,08%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
92,512$
Ask:
94,097$
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 91,81 | 93,30 | 91,81 | 93,30 | 2,08% | - |
| 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 |
| 20.07.2021 | 90,91 | 93,89 | 89,17 | 92,90 | 3,08% | 273.189,00 |
| 19.07.2021 | 89,40 | 91,12 | 88,01 | 90,12 | -1,66% | 293.064,00 |
| 16.07.2021 | 96,03 | 96,40 | 91,51 | 91,64 | -3,36% | 295.180,00 |
| 15.07.2021 | 95,54 | 95,71 | 92,85 | 94,83 | -1,44% | 333.049,00 |
| 14.07.2021 | 101,46 | 101,73 | 96,11 | 96,22 | -3,87% | 234.428,00 |
| 13.07.2021 | 101,83 | 101,83 | 99,78 | 100,09 | -2,49% | 122.217,00 |
| 12.07.2021 | 101,65 | 102,95 | 100,03 | 102,65 | 1,15% | 221.570,00 |
| 09.07.2021 | 99,26 | 101,84 | 98,59 | 101,48 | 2,67% | 190.864,00 |
| 08.07.2021 | 98,01 | 99,30 | 96,26 | 98,84 | -1,61% | 274.834,00 |
| 07.07.2021 | 104,30 | 104,95 | 99,47 | 100,46 | -3,28% | 343.862,00 |
| 06.07.2021 | 106,73 | 106,88 | 101,75 | 103,87 | -2,01% | 227.687,00 |
| 02.07.2021 | 107,11 | 107,72 | 105,30 | 106,00 | 0,01% | 280.649,00 |
| 01.07.2021 | 106,60 | 106,60 | 104,05 | 105,99 | -0,60% | 327.735,00 |
| 30.06.2021 | 107,22 | 107,22 | 104,64 | 106,63 | -0,69% | 319.557,00 |
| 29.06.2021 | 106,31 | 108,10 | 105,44 | 107,37 | 1,23% | 336.363,00 |
| 28.06.2021 | 104,73 | 107,00 | 103,54 | 106,07 | 2,14% | 394.046,00 |
| 25.06.2021 | 106,84 | 107,74 | 102,94 | 103,85 | -2,42% | 1.376.142,00 |
| 24.06.2021 | 105,40 | 107,08 | 105,03 | 106,43 | 1,85% | 318.654,00 |
| 23.06.2021 | 101,23 | 105,40 | 101,23 | 104,50 | 3,83% | 469.453,00 |
| 22.06.2021 | 99,50 | 100,84 | 98,14 | 100,65 | 1,59% | 233.693,00 |
| 21.06.2021 | 98,43 | 99,50 | 97,00 | 99,07 | 1,16% | 283.881,00 |
| 18.06.2021 | 99,24 | 100,24 | 97,03 | 97,93 | -2,75% | 839.193,00 |
| 17.06.2021 | 100,66 | 103,89 | 98,61 | 100,70 | -0,59% | 842.332,00 |
| 16.06.2021 | 103,63 | 103,90 | 99,00 | 101,30 | -3,00% | 507.686,00 |
| 15.06.2021 | 105,50 | 106,25 | 104,06 | 104,43 | -0,90% | 385.764,00 |
| 14.06.2021 | 101,45 | 105,91 | 100,89 | 105,38 | 4,21% | 652.770,00 |
| 11.06.2021 | 97,84 | 101,76 | 97,40 | 101,12 | 4,08% | 288.331,00 |
| 10.06.2021 | 96,58 | 97,89 | 96,10 | 97,16 | 0,92% | 259.400,00 |
| 09.06.2021 | 98,11 | 98,69 | 96,25 | 96,27 | -1,72% | 225.827,00 |
| 08.06.2021 | 98,75 | 99,18 | 96,24 | 97,95 | -0,19% | 248.694,00 |
| 07.06.2021 | 97,55 | 98,56 | 96,45 | 98,14 | -0,22% | 296.889,00 |
| 04.06.2021 | 100,59 | 102,18 | 98,36 | 98,36 | -1,07% | 408.841,00 |
| 03.06.2021 | 98,42 | 100,25 | 97,07 | 99,42 | -0,23% | 663.544,00 |
| 02.06.2021 | 103,55 | 105,50 | 97,55 | 99,65 | -1,46% | 1.461.201,00 |
| 01.06.2021 | 100,78 | 101,77 | 98,58 | 101,13 | 0,75% | 807.769,00 |
| 28.05.2021 | 102,22 | 102,58 | 99,62 | 100,38 | -1,54% | 416.475,00 |
| 27.05.2021 | 99,95 | 102,50 | 99,50 | 101,95 | 1,28% | 379.477,00 |
| 26.05.2021 | 98,41 | 100,92 | 98,41 | 100,66 | 2,38% | 249.851,00 |
| 25.05.2021 | 98,43 | 100,24 | 97,52 | 98,32 | 1,00% | 370.312,00 |
| 24.05.2021 | 94,14 | 97,71 | 93,76 | 97,35 | 4,26% | 530.430,00 |
| 21.05.2021 | 93,62 | 94,80 | 90,69 | 93,37 | 0,83% | 1.361.407,00 |
| 20.05.2021 | 93,49 | 93,87 | 91,10 | 92,60 | 0,34% | 320.057,00 |
| 19.05.2021 | 87,77 | 93,00 | 86,67 | 92,29 | 2,40% | 515.017,00 |
| 18.05.2021 | 88,76 | 91,90 | 88,45 | 90,13 | 2,34% | 311.074,00 |
| 17.05.2021 | 89,03 | 90,08 | 86,54 | 88,07 | -2,14% | 371.317,00 |
| 14.05.2021 | 88,61 | 90,50 | 87,48 | 90,00 | 2,70% | 198.725,00 |
| 13.05.2021 | 85,80 | 89,12 | 85,80 | 87,63 | 4,04% | 527.864,00 |
| 12.05.2021 | 86,36 | 88,52 | 83,66 | 84,23 | -4,57% | 590.008,00 |
| 11.05.2021 | 83,00 | 88,80 | 82,59 | 88,26 | 1,32% | 1.151.594,00 |
| 10.05.2021 | 91,54 | 91,54 | 86,72 | 87,11 | -5,99% | 286.313,00 |
| 07.05.2021 | 92,05 | 93,60 | 91,30 | 92,66 | 2,26% | 210.482,00 |
| 06.05.2021 | 92,89 | 92,89 | 89,11 | 90,61 | -2,87% | 340.876,00 |
| 05.05.2021 | 92,53 | 95,25 | 91,98 | 93,29 | 2,96% | 276.960,00 |
| 04.05.2021 | 93,50 | 93,74 | 89,51 | 90,61 | -3,92% | 561.420,00 |
| 03.05.2021 | 98,72 | 98,72 | 93,96 | 94,31 | -3,26% | 367.098,00 |
| 30.04.2021 | 100,67 | 102,81 | 97,06 | 97,49 | -5,24% | 386.464,00 |
| 29.04.2021 | 104,83 | 104,83 | 100,50 | 102,88 | -0,69% | 319.188,00 |
| 28.04.2021 | 101,10 | 104,16 | 100,61 | 103,60 | 0,88% | 231.411,00 |
| 27.04.2021 | 104,99 | 105,15 | 102,36 | 102,70 | -1,61% | 258.629,00 |
| 26.04.2021 | 103,86 | 105,27 | 103,52 | 104,38 | 0,81% | 275.235,00 |
| 23.04.2021 | 101,06 | 105,00 | 99,88 | 103,54 | 3,86% | 438.830,00 |
| 22.04.2021 | 102,01 | 102,36 | 99,69 | 99,69 | -1,72% | 202.729,00 |
| 21.04.2021 | 96,13 | 101,67 | 96,09 | 101,43 | 4,77% | 246.809,00 |
| 20.04.2021 | 97,62 | 98,10 | 95,15 | 96,81 | -1,87% | 295.839,00 |
| 19.04.2021 | 101,12 | 102,89 | 97,01 | 98,65 | -3,58% | 253.361,00 |
| 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 |