Börse:
82,160€
8,64%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
81,170€
Ask:
83,150€
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 72,89 | 72,89 | 72,89 | 72,89 | -0,19% | - |
| 26.05.2022 | 68,75 | 73,03 | 68,75 | 73,03 | 5,32% | - |
| 25.05.2022 | 67,38 | 69,34 | 67,32 | 69,34 | -1,28% | - |
| 24.05.2022 | 70,24 | 70,24 | 70,24 | 70,24 | -1,73% | - |
| 23.05.2022 | 71,48 | 71,48 | 71,48 | 71,48 | 0,31% | - |
| 20.05.2022 | 71,26 | 71,26 | 71,26 | 71,26 | 0,49% | - |
| 19.05.2022 | 70,91 | 70,91 | 70,91 | 70,91 | -6,17% | - |
| 18.05.2022 | 75,57 | 75,57 | 75,57 | 75,57 | -1,27% | - |
| 17.05.2022 | 72,04 | 76,54 | 72,04 | 76,54 | 4,61% | - |
| 16.05.2022 | 72,18 | 73,17 | 72,18 | 73,17 | 2,74% | - |
| 13.05.2022 | 67,95 | 71,22 | 67,89 | 71,22 | 13,01% | - |
| 12.05.2022 | 63,02 | 63,02 | 63,02 | 63,02 | -3,28% | - |
| 11.05.2022 | 65,16 | 65,16 | 65,16 | 65,16 | 1,38% | - |
| 10.05.2022 | 64,27 | 64,27 | 64,27 | 64,27 | -10,10% | - |
| 09.05.2022 | 71,49 | 71,49 | 71,49 | 71,49 | -2,01% | - |
| 06.05.2022 | 73,91 | 73,91 | 71,61 | 72,96 | -9,68% | - |
| 05.05.2022 | 80,78 | 80,78 | 80,78 | 80,78 | 3,17% | - |
| 04.05.2022 | 79,67 | 80,37 | 78,30 | 78,30 | -2,44% | - |
| 03.05.2022 | 79,35 | 82,32 | 79,35 | 80,26 | 4,36% | 125,00 |
| 02.05.2022 | 76,91 | 76,91 | 76,91 | 76,91 | -2,69% | - |
| 29.04.2022 | 78,81 | 79,04 | 78,81 | 79,04 | 0,20% | 8,00 |
| 28.04.2022 | 76,03 | 78,88 | 76,03 | 78,88 | 5,15% | 34,00 |
| 27.04.2022 | 75,02 | 75,02 | 75,02 | 75,02 | -2,69% | - |
| 26.04.2022 | 78,52 | 78,52 | 76,79 | 77,09 | -0,70% | - |
| 25.04.2022 | 75,69 | 77,63 | 75,69 | 77,63 | 0,81% | - |
| 22.04.2022 | 77,88 | 79,59 | 76,48 | 77,01 | -5,47% | 18,00 |
| 21.04.2022 | 81,47 | 81,47 | 81,47 | 81,47 | -1,77% | - |
| 20.04.2022 | 83,16 | 84,31 | 82,94 | 82,94 | -1,62% | 10,00 |
| 19.04.2022 | 82,68 | 84,31 | 82,59 | 84,31 | 3,64% | - |
| 14.04.2022 | 83,25 | 83,25 | 81,35 | 81,35 | -2,00% | - |
| 13.04.2022 | 80,75 | 83,01 | 80,75 | 83,01 | 3,92% | - |
| 12.04.2022 | 79,56 | 79,88 | 79,56 | 79,88 | -2,01% | - |
| 11.04.2022 | 81,52 | 81,52 | 81,52 | 81,52 | -2,83% | - |
| 08.04.2022 | 84,96 | 84,96 | 83,89 | 83,89 | -2,60% | - |
| 07.04.2022 | 84,40 | 86,13 | 84,40 | 86,13 | -3,33% | - |
| 06.04.2022 | 89,10 | 89,10 | 89,10 | 89,10 | -1,56% | - |
| 05.04.2022 | 94,44 | 94,44 | 90,51 | 90,51 | -1,13% | 5,00 |
| 04.04.2022 | 91,54 | 91,54 | 91,54 | 91,54 | -1,91% | - |
| 01.04.2022 | 93,32 | 93,32 | 93,32 | 93,32 | -1,87% | - |
| 31.03.2022 | 93,10 | 95,10 | 93,10 | 95,10 | 0,91% | - |
| 30.03.2022 | 95,60 | 95,60 | 94,24 | 94,24 | 7,56% | - |
| 29.03.2022 | 87,62 | 87,62 | 87,62 | 87,62 | 2,89% | - |
| 28.03.2022 | 85,16 | 85,16 | 85,16 | 85,16 | -0,98% | - |
| 25.03.2022 | 87,98 | 87,98 | 86,00 | 86,00 | -2,69% | - |
| 24.03.2022 | 85,94 | 88,38 | 85,94 | 88,38 | 0,87% | 200,00 |
| 23.03.2022 | 87,62 | 87,62 | 87,62 | 87,62 | -0,70% | - |
| 22.03.2022 | 85,84 | 88,84 | 85,84 | 88,24 | 3,30% | - |
| 21.03.2022 | 88,04 | 88,04 | 85,42 | 85,42 | -4,24% | - |
| 18.03.2022 | 84,42 | 89,20 | 84,42 | 89,20 | 3,10% | - |
| 17.03.2022 | 84,58 | 86,52 | 84,10 | 86,52 | 2,05% | 100,00 |
| 16.03.2022 | 79,12 | 84,78 | 79,12 | 84,78 | 6,78% | 24,00 |
| 15.03.2022 | 73,22 | 79,40 | 73,22 | 79,40 | 6,84% | - |
| 14.03.2022 | 77,24 | 77,94 | 74,32 | 74,32 | -6,11% | - |
| 11.03.2022 | 78,98 | 82,38 | 78,98 | 79,16 | -2,05% | 1,00 |
| 10.03.2022 | 80,82 | 80,82 | 80,82 | 80,82 | -2,06% | - |
| 09.03.2022 | 80,00 | 82,52 | 80,00 | 82,52 | 5,01% | - |
| 08.03.2022 | 75,76 | 78,58 | 75,76 | 78,58 | -1,03% | - |
| 07.03.2022 | 78,16 | 79,40 | 78,16 | 79,40 | -2,00% | 150,00 |
| 04.03.2022 | 83,04 | 83,10 | 81,02 | 81,02 | -4,75% | 33,00 |
| 03.03.2022 | 87,98 | 91,34 | 85,06 | 85,06 | -6,73% | 20,00 |
| 02.03.2022 | 85,00 | 91,20 | 85,00 | 91,20 | 2,54% | 455,00 |
| 01.03.2022 | 103,60 | 103,60 | 88,94 | 88,94 | -28,82% | 50,00 |
| 28.02.2022 | 120,75 | 124,95 | 120,75 | 124,95 | 5,18% | - |
| 25.02.2022 | 119,40 | 119,70 | 118,80 | 118,80 | 1,80% | 36,00 |
| 24.02.2022 | 109,75 | 116,70 | 106,85 | 116,70 | -0,81% | 16,00 |
| 23.02.2022 | 116,20 | 117,65 | 116,20 | 117,65 | -1,75% | - |
| 22.02.2022 | 113,45 | 119,75 | 113,45 | 119,75 | 4,36% | - |
| 21.02.2022 | 116,60 | 116,60 | 114,75 | 114,75 | -4,18% | 1,00 |
| 18.02.2022 | 121,45 | 123,00 | 119,75 | 119,75 | -3,97% | 20,00 |
| 17.02.2022 | 127,25 | 127,25 | 124,65 | 124,70 | -2,65% | 21,00 |
| 16.02.2022 | 128,10 | 128,10 | 128,10 | 128,10 | -0,31% | 42,00 |
| 15.02.2022 | 120,70 | 128,50 | 120,70 | 128,50 | 3,67% | 32,00 |
| 14.02.2022 | 121,00 | 125,40 | 121,00 | 123,95 | -0,04% | 167,00 |
| 11.02.2022 | 127,90 | 129,30 | 124,00 | 124,00 | -7,22% | 225,00 |
| 10.02.2022 | 131,35 | 136,35 | 131,35 | 133,65 | 7,09% | 6,00 |
| 09.02.2022 | 124,65 | 124,80 | 124,65 | 124,80 | 1,92% | - |
| 08.02.2022 | 119,65 | 122,45 | 119,65 | 122,45 | 1,11% | - |
| 07.02.2022 | 118,85 | 121,50 | 118,85 | 121,10 | 5,76% | - |
| 04.02.2022 | 117,75 | 117,75 | 114,50 | 114,50 | -5,02% | - |
| 03.02.2022 | 120,50 | 120,55 | 120,50 | 120,55 | -2,37% | 15,00 |
| 02.02.2022 | 125,28 | 130,95 | 121,85 | 123,48 | 1,84% | 12,00 |
| 01.02.2022 | 122,90 | 124,15 | 121,25 | 121,25 | 0,33% | - |
| 31.01.2022 | 113,85 | 120,85 | 113,85 | 120,85 | 10,97% | - |
| 28.01.2022 | 113,15 | 113,15 | 108,85 | 108,90 | -7,87% | 4,00 |
| 27.01.2022 | 116,20 | 121,95 | 116,20 | 118,20 | -3,39% | 120,00 |
| 26.01.2022 | 115,60 | 125,65 | 115,60 | 122,35 | 3,07% | 150,00 |
| 25.01.2022 | 120,45 | 120,45 | 118,40 | 118,70 | 3,13% | - |
| 24.01.2022 | 117,35 | 117,35 | 110,80 | 115,10 | -5,93% | 6,00 |
| 21.01.2022 | 120,00 | 122,35 | 120,00 | 122,35 | -5,23% | - |
| 20.01.2022 | 120,80 | 129,10 | 120,80 | 129,10 | 0,19% | - |
| 19.01.2022 | 124,75 | 128,85 | 124,75 | 128,85 | -3,81% | - |
| 18.01.2022 | 133,95 | 133,95 | 133,95 | 133,95 | -0,04% | - |
| 17.01.2022 | 134,00 | 134,00 | 134,00 | 134,00 | 0,45% | - |
| 14.01.2022 | 133,40 | 133,40 | 133,40 | 133,40 | -5,39% | - |
| 13.01.2022 | 143,70 | 143,70 | 138,05 | 141,00 | 1,62% | 22,00 |
| 12.01.2022 | 134,50 | 146,10 | 134,50 | 138,75 | 3,82% | 135,00 |
| 11.01.2022 | 133,65 | 133,65 | 133,65 | 133,65 | 1,60% | - |
| 10.01.2022 | 134,50 | 139,50 | 128,25 | 131,55 | -5,70% | 37,00 |
| 07.01.2022 | 146,60 | 151,75 | 139,50 | 139,50 | -5,42% | 19,00 |
| 06.01.2022 | 149,70 | 149,70 | 144,20 | 147,50 | -15,59% | 80,00 |