47,740€
2,10%
Echtzeit-Aktienkurs Ambarella
Bid:
Ask:
Aktienkurse zur Ambarella Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,69 | 48,03 | 47,40 | 48,03 | 2,72% | 76,00 |
27.03.2024 | 46,44 | 46,77 | 46,42 | 46,76 | -2,24% | 194,00 |
26.03.2024 | 47,59 | 47,85 | 47,59 | 47,83 | 0,50% | 476,00 |
25.03.2024 | 45,97 | 47,59 | 45,47 | 47,59 | 2,59% | 389,00 |
22.03.2024 | 46,46 | 46,46 | 45,84 | 46,39 | -0,51% | 360,00 |
21.03.2024 | 47,21 | 47,85 | 46,63 | 46,63 | 3,62% | 349,00 |
20.03.2024 | 45,84 | 46,05 | 45,00 | 45,00 | -1,36% | 128,00 |
19.03.2024 | 45,46 | 45,62 | 44,70 | 45,62 | 1,04% | 205,00 |
18.03.2024 | 45,32 | 46,50 | 44,75 | 45,15 | -0,38% | 1.682,00 |
15.03.2024 | 46,61 | 46,96 | 45,01 | 45,32 | -3,43% | 345,00 |
14.03.2024 | 48,21 | 48,75 | 46,63 | 46,93 | -2,78% | 1.048,00 |
13.03.2024 | 50,68 | 50,68 | 48,24 | 48,27 | -4,15% | 2.200,00 |
12.03.2024 | 50,20 | 50,36 | 50,20 | 50,36 | -2,06% | 180,00 |
11.03.2024 | 50,96 | 51,58 | 50,96 | 51,42 | -0,19% | 220,00 |
08.03.2024 | 53,14 | 53,20 | 51,52 | 51,52 | -2,09% | 232,00 |
07.03.2024 | 51,78 | 52,62 | 51,78 | 52,62 | -0,98% | 105,00 |
06.03.2024 | 50,82 | 53,14 | 50,82 | 53,14 | 2,83% | 105,00 |
05.03.2024 | 51,72 | 51,72 | 51,68 | 51,68 | -3,58% | 250,00 |
04.03.2024 | 53,06 | 53,60 | 52,96 | 53,60 | 2,68% | 81,00 |
01.03.2024 | 52,14 | 52,64 | 51,68 | 52,20 | 1,01% | 647,00 |
29.02.2024 | 52,90 | 55,08 | 51,58 | 51,68 | -3,69% | 1.229,00 |
28.02.2024 | 59,40 | 61,90 | 52,50 | 53,66 | 0,30% | 1.446,00 |
27.02.2024 | 52,00 | 53,82 | 52,00 | 53,50 | 0,83% | 139,00 |
26.02.2024 | 51,24 | 53,18 | 51,24 | 53,06 | 3,59% | 334,00 |
23.02.2024 | 51,06 | 51,22 | 50,98 | 51,22 | 1,91% | 711,00 |
22.02.2024 | 50,62 | 51,20 | 50,26 | 50,26 | 2,11% | 89,00 |
21.02.2024 | 50,28 | 50,28 | 49,22 | 49,22 | -1,44% | 76,00 |
20.02.2024 | 50,14 | 50,14 | 48,37 | 49,94 | -0,76% | 1.170,00 |
19.02.2024 | 49,84 | 50,36 | 49,74 | 50,32 | 0,36% | 672,00 |
16.02.2024 | 51,06 | 51,06 | 50,14 | 50,14 | -0,71% | 404,00 |
15.02.2024 | 50,96 | 51,28 | 50,50 | 50,50 | 2,29% | 1.234,00 |
14.02.2024 | 48,73 | 49,37 | 48,73 | 49,37 | 0,78% | 110,00 |
13.02.2024 | 50,94 | 50,94 | 48,99 | 48,99 | -4,76% | 35,00 |
12.02.2024 | 51,48 | 51,48 | 51,44 | 51,44 | 0,47% | 128,00 |
09.02.2024 | 51,72 | 51,72 | 51,20 | 51,20 | -0,51% | 565,00 |
08.02.2024 | 49,12 | 51,64 | 49,08 | 51,46 | 4,89% | 180,00 |
07.02.2024 | 48,97 | 49,61 | 48,97 | 49,06 | 1,62% | 80,00 |
06.02.2024 | 48,58 | 48,58 | 48,28 | 48,28 | 0,67% | 124,00 |
05.02.2024 | 48,40 | 48,40 | 47,89 | 47,96 | -0,56% | 47,00 |
02.02.2024 | 48,23 | 48,23 | 48,23 | 48,23 | 1,32% | 46,00 |
01.02.2024 | 48,60 | 49,33 | 47,60 | 47,60 | -2,02% | 251,00 |
31.01.2024 | 50,44 | 50,44 | 48,58 | 48,58 | -4,14% | 23,00 |
30.01.2024 | 51,92 | 51,92 | 50,68 | 50,68 | -1,40% | 59,00 |
29.01.2024 | 50,26 | 51,40 | 50,26 | 51,40 | 2,51% | 159,00 |
26.01.2024 | 50,44 | 51,28 | 50,14 | 50,14 | -4,89% | 137,00 |
25.01.2024 | 53,08 | 53,08 | 52,72 | 52,72 | 0,11% | 20,00 |
24.01.2024 | 53,06 | 53,16 | 52,66 | 52,66 | -1,05% | 219,00 |
23.01.2024 | 52,54 | 53,50 | 52,20 | 53,22 | 1,84% | 280,00 |
22.01.2024 | 51,10 | 52,32 | 51,10 | 52,26 | 1,24% | 204,00 |
19.01.2024 | 50,72 | 51,62 | 50,72 | 51,62 | 0,78% | 68,00 |
18.01.2024 | 50,54 | 51,22 | 50,54 | 51,22 | 3,77% | 125,00 |
17.01.2024 | 50,68 | 50,72 | 49,36 | 49,36 | -2,87% | 326,00 |
16.01.2024 | 51,90 | 51,96 | 50,82 | 50,82 | -2,31% | 247,00 |
15.01.2024 | 51,92 | 52,10 | 51,38 | 52,02 | -0,42% | 278,00 |
12.01.2024 | 52,64 | 53,44 | 52,00 | 52,24 | -1,84% | 525,00 |
11.01.2024 | 52,62 | 53,22 | 52,58 | 53,22 | 0,83% | 339,00 |
10.01.2024 | 53,38 | 53,38 | 52,78 | 52,78 | 0,38% | 300,00 |
09.01.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 3,95% | 3,00 |
08.01.2024 | 49,93 | 50,58 | 49,93 | 50,58 | 2,10% | 70,00 |
05.01.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -1,78% | 1,00 |
04.01.2024 | 51,50 | 51,50 | 49,00 | 50,44 | -4,72% | 224,00 |
03.01.2024 | 54,46 | 54,46 | 52,94 | 52,94 | -2,97% | 95,00 |
02.01.2024 | 55,92 | 56,00 | 54,56 | 54,56 | -2,57% | 283,00 |
29.12.2023 | 56,82 | 56,82 | 56,00 | 56,00 | -0,71% | 312,00 |
28.12.2023 | 56,48 | 56,48 | 56,40 | 56,40 | -0,53% | 20,00 |
27.12.2023 | 57,60 | 57,60 | 56,70 | 56,70 | -1,01% | 143,00 |
22.12.2023 | 57,14 | 57,46 | 56,92 | 57,28 | 0,67% | 401,00 |
21.12.2023 | 56,08 | 56,90 | 56,08 | 56,90 | 0,74% | 37,00 |
20.12.2023 | 57,50 | 57,50 | 56,48 | 56,48 | -1,77% | 239,00 |
19.12.2023 | 57,50 | 57,50 | 57,50 | 57,50 | 0,07% | 30,00 |
18.12.2023 | 58,42 | 59,38 | 57,46 | 57,46 | -2,77% | 439,00 |
15.12.2023 | 58,18 | 59,94 | 58,18 | 59,10 | 1,65% | 224,00 |
14.12.2023 | 57,44 | 59,12 | 57,44 | 58,14 | 2,90% | 449,00 |
13.12.2023 | 56,16 | 56,52 | 56,16 | 56,50 | -1,70% | 388,00 |
12.12.2023 | 57,38 | 57,48 | 56,62 | 57,48 | 1,48% | 390,00 |
11.12.2023 | 53,96 | 56,64 | 53,96 | 56,64 | 5,75% | 222,00 |
08.12.2023 | 53,36 | 53,56 | 53,00 | 53,56 | 1,32% | 110,00 |
07.12.2023 | 53,34 | 53,48 | 52,86 | 52,86 | -2,18% | 31,00 |
06.12.2023 | 53,06 | 54,66 | 52,96 | 54,04 | 2,08% | 406,00 |
05.12.2023 | 52,94 | 52,94 | 52,94 | 52,94 | 0,00% | 126,00 |
04.12.2023 | 52,94 | 52,94 | 52,94 | 52,94 | -2,04% | 27,00 |
01.12.2023 | 54,44 | 54,82 | 54,04 | 54,04 | 3,09% | 22,00 |
30.11.2023 | 52,26 | 52,42 | 52,26 | 52,42 | 0,27% | 11,00 |
29.11.2023 | 50,32 | 52,42 | 50,32 | 52,28 | 3,65% | 157,00 |
28.11.2023 | 50,04 | 50,50 | 50,04 | 50,44 | -1,06% | 144,00 |
27.11.2023 | 50,94 | 51,14 | 50,52 | 50,98 | 0,75% | 366,00 |
24.11.2023 | 51,20 | 51,20 | 50,60 | 50,60 | -0,59% | 54,00 |
23.11.2023 | 50,90 | 50,90 | 50,90 | 50,90 | -0,93% | 200,00 |
22.11.2023 | 50,06 | 51,38 | 50,06 | 51,38 | 1,22% | 104,00 |
21.11.2023 | 51,18 | 51,48 | 49,88 | 50,76 | 2,03% | 334,00 |
20.11.2023 | 49,81 | 49,85 | 49,75 | 49,75 | 0,83% | 115,00 |
17.11.2023 | 48,80 | 49,34 | 48,21 | 49,34 | 1,73% | 466,00 |
16.11.2023 | 49,19 | 49,20 | 48,50 | 48,50 | -2,71% | 126,00 |
15.11.2023 | 49,74 | 49,85 | 49,27 | 49,85 | 2,47% | 83,00 |
14.11.2023 | 47,30 | 48,65 | 47,30 | 48,65 | 3,95% | 405,00 |
13.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -0,74% | 24,00 |
10.11.2023 | 47,34 | 47,34 | 47,07 | 47,15 | 0,96% | 200,00 |
09.11.2023 | 45,97 | 46,70 | 45,97 | 46,70 | 1,36% | 83,00 |
08.11.2023 | 46,56 | 47,21 | 45,85 | 46,08 | -1,30% | - |
07.11.2023 | 46,32 | 46,68 | 46,32 | 46,68 | 1,48% | 2,00 |