Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 110,93 | 117,30 | 0,00 | 112,25 | -0,97% | - |
| 25.02.2021 | 114,37 | 114,37 | 113,13 | 113,36 | -6,57% | - |
| 24.02.2021 | 116,65 | 121,90 | 116,01 | 121,33 | 3,48% | - |
| 23.02.2021 | 115,37 | 117,99 | 0,00 | 117,25 | -3,85% | - |
| 22.02.2021 | 126,25 | 126,66 | 120,26 | 121,95 | -4,21% | - |
| 19.02.2021 | 126,95 | 129,05 | 125,27 | 127,30 | 3,26% | - |
| 18.02.2021 | 119,44 | 123,90 | 118,35 | 123,29 | -0,21% | - |
| 17.02.2021 | 126,26 | 126,87 | 121,55 | 123,55 | -3,59% | - |
| 16.02.2021 | 124,56 | 128,95 | 123,69 | 128,15 | 3,28% | - |
| 12.02.2021 | 122,67 | 124,64 | 122,37 | 124,08 | 0,57% | - |
| 11.02.2021 | 119,26 | 124,39 | 118,56 | 123,38 | 4,39% | - |
| 10.02.2021 | 116,72 | 118,49 | 113,78 | 118,19 | 1,36% | - |
| 09.02.2021 | 117,27 | 118,97 | 115,87 | 116,60 | -1,32% | - |
| 08.02.2021 | 115,93 | 118,33 | 113,73 | 118,16 | 5,03% | - |
| 05.02.2021 | 111,79 | 113,42 | 109,78 | 112,50 | 0,81% | - |
| 04.02.2021 | 107,57 | 111,89 | 107,57 | 111,60 | 4,74% | - |
| 03.02.2021 | 106,55 | 107,35 | 105,05 | 106,55 | -2,03% | - |
| 02.02.2021 | 108,42 | 108,75 | 108,42 | 108,75 | 3,43% | - |
| 01.02.2021 | 101,34 | 105,61 | 98,63 | 105,15 | 11,31% | - |
| 29.01.2021 | 99,06 | 99,52 | 93,76 | 94,46 | -5,73% | - |
| 28.01.2021 | 94,48 | 101,16 | 92,88 | 100,20 | 8,03% | - |
| 27.01.2021 | 99,08 | 99,80 | 91,23 | 92,75 | -8,18% | - |
| 26.01.2021 | 103,28 | 105,62 | 100,12 | 101,01 | -4,08% | - |
| 25.01.2021 | 105,31 | 105,31 | 105,31 | 105,31 | -6,86% | - |
| 22.01.2021 | 112,37 | 114,00 | 111,97 | 113,07 | 3,16% | - |
| 21.01.2021 | 109,76 | 111,88 | 107,54 | 109,61 | 4,32% | - |
| 20.01.2021 | 105,69 | 105,73 | 101,62 | 105,07 | -0,47% | - |
| 19.01.2021 | 104,29 | 105,74 | 103,74 | 105,56 | 1,02% | - |
| 15.01.2021 | 107,27 | 109,03 | 104,22 | 104,49 | -3,21% | - |
| 14.01.2021 | 103,30 | 108,34 | 102,09 | 107,96 | 8,85% | - |
| 13.01.2021 | 101,74 | 101,75 | 98,24 | 99,18 | 1,25% | - |
| 12.01.2021 | 106,02 | 108,14 | 97,46 | 97,96 | -7,45% | - |
| 11.01.2021 | 101,42 | 106,16 | 101,42 | 105,85 | 5,98% | - |
| 08.01.2021 | 101,81 | 103,84 | 98,62 | 99,88 | -6,19% | - |
| 07.01.2021 | 105,99 | 107,03 | 103,71 | 106,47 | 3,76% | - |
| 06.01.2021 | 100,70 | 103,85 | 99,19 | 102,61 | 7,89% | - |
| 05.01.2021 | 94,34 | 95,30 | 92,79 | 95,11 | 4,20% | - |
| 04.01.2021 | 94,50 | 94,61 | 90,29 | 91,28 | -0,69% | - |
| 31.12.2020 | 92,76 | 92,94 | 91,27 | 91,91 | -0,47% | - |
| 30.12.2020 | 90,54 | 92,76 | 90,31 | 92,34 | 3,40% | - |
| 29.12.2020 | 89,28 | 89,31 | 89,28 | 89,31 | -4,16% | - |
| 28.12.2020 | 95,17 | 95,36 | 93,17 | 93,18 | 0,03% | - |
| 24.12.2020 | 92,66 | 95,43 | 92,03 | 93,16 | -0,41% | - |
| 23.12.2020 | 93,21 | 94,27 | 92,80 | 93,54 | 1,43% | - |
| 22.12.2020 | 90,09 | 92,57 | 89,81 | 92,22 | 3,74% | - |
| 21.12.2020 | 87,04 | 89,27 | 86,97 | 88,89 | 0,42% | - |
| 18.12.2020 | 90,97 | 91,05 | 87,61 | 88,52 | 0,87% | - |
| 17.12.2020 | 90,29 | 90,49 | 81,14 | 87,76 | -0,37% | - |
| 16.12.2020 | 89,82 | 89,82 | 80,76 | 88,08 | -3,06% | - |
| 15.12.2020 | 92,24 | 93,39 | 81,68 | 90,87 | 1,66% | - |
| 14.12.2020 | 90,53 | 91,48 | 82,20 | 89,39 | 0,46% | - |
| 11.12.2020 | 88,98 | 89,08 | 86,41 | 88,98 | -1,34% | - |
| 10.12.2020 | 87,96 | 90,94 | 81,86 | 90,19 | 5,21% | - |
| 09.12.2020 | 89,63 | 89,69 | 85,20 | 85,72 | -7,07% | - |
| 08.12.2020 | 90,15 | 92,24 | 0,00 | 92,24 | 1,68% | - |
| 07.12.2020 | 92,77 | 93,12 | 89,69 | 90,72 | -4,33% | - |
| 04.12.2020 | 88,82 | 95,25 | 88,30 | 94,83 | 7,23% | - |
| 03.12.2020 | 86,22 | 90,17 | 86,07 | 88,43 | 2,41% | - |
| 02.12.2020 | 78,50 | 87,55 | 78,26 | 86,35 | 11,55% | - |
| 01.12.2020 | 77,91 | 79,13 | 67,34 | 77,41 | -1,03% | - |
| 30.11.2020 | 78,32 | 78,50 | 76,65 | 78,22 | 2,29% | - |
| 27.11.2020 | 79,48 | 79,57 | 76,45 | 76,47 | 0,75% | - |
| 25.11.2020 | 75,80 | 76,51 | 74,53 | 75,90 | -0,12% | - |
| 24.11.2020 | 72,49 | 77,40 | 71,99 | 75,99 | 13,29% | - |
| 23.11.2020 | 65,63 | 67,07 | 64,98 | 67,07 | 0,74% | - |
| 20.11.2020 | 65,82 | 67,12 | 65,47 | 66,58 | 1,85% | - |
| 19.11.2020 | 65,37 | 65,37 | 65,36 | 65,37 | 4,43% | - |
| 18.11.2020 | 64,06 | 64,62 | 62,21 | 62,60 | -0,86% | - |
| 17.11.2020 | 60,36 | 63,75 | 60,35 | 63,14 | 4,48% | - |
| 16.11.2020 | 60,17 | 60,75 | 59,71 | 60,44 | 2,77% | - |
| 13.11.2020 | 58,91 | 59,02 | 57,90 | 58,81 | 1,52% | - |
| 12.11.2020 | 59,30 | 59,87 | 57,59 | 57,93 | -2,38% | - |
| 11.11.2020 | 59,18 | 60,57 | 58,54 | 59,34 | 2,20% | - |
| 10.11.2020 | 60,99 | 61,00 | 0,00 | 58,06 | -3,69% | - |
| 09.11.2020 | 61,72 | 62,44 | 60,25 | 60,29 | 0,13% | - |
| 06.11.2020 | 60,58 | 61,32 | 59,92 | 60,21 | -1,28% | - |
| 05.11.2020 | 60,29 | 61,19 | 59,77 | 60,99 | 3,74% | - |
| 04.11.2020 | 57,08 | 58,94 | 0,00 | 58,79 | 5,20% | - |
| 03.11.2020 | 55,56 | 56,20 | 54,84 | 55,88 | 3,37% | - |
| 02.11.2020 | 55,68 | 55,77 | 53,59 | 54,06 | -0,59% | - |
| 30.10.2020 | 55,45 | 55,61 | 54,04 | 54,38 | -2,56% | - |
| 29.10.2020 | 54,81 | 55,98 | 0,00 | 55,81 | 4,05% | - |
| 28.10.2020 | 54,86 | 54,86 | 53,43 | 53,64 | -5,14% | - |
| 27.10.2020 | 57,31 | 57,31 | 56,55 | 56,55 | 0,89% | - |
| 26.10.2020 | 56,02 | 56,24 | 55,29 | 56,05 | -3,34% | - |
| 23.10.2020 | 56,61 | 57,98 | 56,14 | 57,98 | 2,46% | - |
| 22.10.2020 | 55,83 | 57,10 | 55,14 | 56,59 | 4,36% | - |
| 21.10.2020 | 56,25 | 56,31 | 54,23 | 54,23 | -3,07% | - |
| 20.10.2020 | 58,11 | 58,88 | 55,94 | 55,94 | -4,60% | - |
| 19.10.2020 | 58,14 | 58,64 | 56,85 | 58,64 | 4,73% | - |
| 16.10.2020 | 56,45 | 57,35 | 55,99 | 55,99 | -0,66% | - |
| 15.10.2020 | 55,75 | 56,73 | 55,08 | 56,36 | 1,38% | - |
| 14.10.2020 | 56,75 | 57,37 | 55,59 | 55,60 | -2,66% | - |
| 13.10.2020 | 57,00 | 57,45 | 56,27 | 57,12 | -0,81% | - |
| 12.10.2020 | 58,98 | 58,98 | 57,05 | 57,58 | -1,03% | - |
| 09.10.2020 | 57,71 | 58,83 | 57,19 | 58,18 | 3,09% | - |
| 08.10.2020 | 56,56 | 57,01 | 55,69 | 56,44 | 4,91% | - |
| 07.10.2020 | 54,66 | 54,66 | 53,44 | 53,80 | 1,13% | - |
| 06.10.2020 | 53,33 | 54,85 | 0,00 | 53,20 | -0,05% | - |
| 05.10.2020 | 52,76 | 53,54 | 52,76 | 53,22 | 2,41% | - |