Ambarella, Inc. AMBA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$69,64+0,13 (+0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,65 | +0,20 % | $69,51 | $70,30 | $68,47 | 193,93K |
| 2026-09-30 | $69,51 | +1,13 % | $69,03 | $70,71 | $67,87 | 855,40K |
| 2026-09-29 | $68,73 | +0,07 % | $69,46 | $69,70 | $67,74 | 928,00K |
| 2026-09-28 | $68,68 | -5,50 % | $71,59 | $72,03 | $68,11 | 1,21M |
| 2026-09-25 | $72,68 | +4,04 % | $70,76 | $74,99 | $69,90 | 1,78M |
| 2026-09-24 | $69,86 | +3,31 % | $66,59 | $71,00 | $65,56 | 1,84M |
| 2026-09-23 | $67,62 | +0,84 % | $67,05 | $70,33 | $63,65 | 3,41M |
| 2026-09-22 | $67,06 | -2,60 % | $68,85 | $69,19 | $66,95 | 877,70K |
| 2026-09-21 | $68,85 | +4,08 % | $67,14 | $69,38 | $66,75 | 1,22M |
| 2026-09-18 | $66,15 | -1,14 % | $67,28 | $67,55 | $65,08 | 1,44M |
| 2026-09-17 | $66,91 | +6,60 % | $63,85 | $68,99 | $63,85 | 1,67M |
| 2026-09-16 | $62,77 | -2,42 % | $65,23 | $65,29 | $61,91 | 1,15M |
| 2026-09-15 | $64,33 | +0,55 % | $65,12 | $67,62 | $64,04 | 1,45M |
| 2026-09-14 | $63,98 | -5,72 % | $64,30 | $65,68 | $63,50 | 1,53M |
| 2026-09-11 | $67,86 | -0,01 % | $67,76 | $69,19 | $66,53 | 1,38M |
| 2026-09-10 | $67,87 | -1,35 % | $67,44 | $69,21 | $64,71 | 2,63M |
| 2026-09-09 | $68,80 | +8,38 % | $63,07 | $71,24 | $63,01 | 5,08M |
| 2026-09-08 | $63,48 | +0,94 % | $63,83 | $66,66 | $61,59 | 3,42M |
| 2026-09-04 | $62,89 | -0,77 % | $63,18 | $64,98 | $58,12 | 5,20M |
| 2026-09-03 | $63,38 | -5,60 % | $66,61 | $67,20 | $63,00 | 2,73M |
| 2026-09-02 | $67,14 | -1,02 % | $67,83 | $68,49 | $66,20 | 1,30M |
| 2026-09-01 | $67,83 | -2,23 % | $67,92 | $69,86 | $66,66 | 1,25M |
| 2026-08-31 | $69,38 | -1,77 % | $70,63 | $72,40 | $69,05 | 876,40K |
| 2026-08-28 | $70,63 | -0,74 % | $71,14 | $71,72 | $68,25 | 1,33M |
| 2026-08-27 | $71,16 | +2,18 % | $71,60 | $72,22 | $70,17 | 718,00K |
| 2026-08-26 | $69,64 | -1,61 % | $70,89 | $71,78 | $69,01 | 698,60K |
| 2026-08-25 | $70,78 | +1,11 % | $71,41 | $71,50 | $69,20 | 593,70K |
| 2026-08-24 | $70,00 | -5,06 % | $72,69 | $72,72 | $69,74 | 1,26M |
| 2026-08-21 | $73,73 | +1,77 % | $73,28 | $74,70 | $71,50 | 989,50K |
| 2026-08-20 | $72,45 | -2,87 % | $74,38 | $75,10 | $72,29 | 778,30K |
| 2026-08-19 | $74,59 | -0,31 % | $75,77 | $75,99 | $71,78 | 935,30K |
| 2026-08-18 | $74,82 | -4,74 % | $75,88 | $77,04 | $74,50 | 1,02M |
| 2026-08-17 | $78,54 | -4,27 % | $82,04 | $82,18 | $78,00 | 1,47M |
| 2026-08-14 | $82,04 | +0,10 % | $82,14 | $82,98 | $80,71 | 546,50K |
| 2026-08-13 | $81,96 | -1,88 % | $82,57 | $84,31 | $81,12 | 551,70K |
| 2026-08-12 | $83,53 | +0,77 % | $85,26 | $85,26 | $82,09 | 776,80K |
| 2026-08-11 | $82,89 | +1,04 % | $83,70 | $85,27 | $82,17 | 852,20K |
| 2026-08-10 | $82,04 | -5,46 % | $86,69 | $87,17 | $81,96 | 898,90K |
| 2026-08-07 | $86,78 | +3,57 % | $86,22 | $89,44 | $85,54 | 1,32M |
| 2026-08-06 | $83,79 | +2,37 % | $80,93 | $86,19 | $80,26 | 1,21M |
| 2026-08-05 | $81,85 | -0,46 % | $81,58 | $83,48 | $79,36 | 1,41M |
| 2026-08-04 | $82,23 | -0,54 % | $82,38 | $84,50 | $81,08 | 1,74M |
| 2026-08-03 | $82,68 | -3,86 % | $84,00 | $85,62 | $81,82 | 2,95M |
| 2026-07-31 | $86,00 | +16,08 % | $76,74 | $91,34 | $74,07 | 9,21M |
| 2026-07-30 | $74,09 | +7,08 % | $71,07 | $74,79 | $68,72 | 1,51M |
| 2026-07-29 | $69,19 | +0,32 % | $67,82 | $75,62 | $65,66 | 2,74M |
| 2026-07-28 | $68,97 | +1,08 % | $65,69 | $69,86 | $64,36 | 2,27M |
| 2026-07-27 | $68,23 | +0,25 % | $68,52 | $69,80 | $63,15 | 1,88M |
| 2026-07-24 | $68,06 | -3,47 % | $68,44 | $69,33 | $66,60 | 1,42M |
| 2026-07-23 | $70,51 | +2,17 % | $67,34 | $70,67 | $66,16 | 1,54M |
| 2026-07-22 | $69,01 | -3,21 % | $70,89 | $72,17 | $67,32 | 1,50M |
| 2026-07-21 | $71,30 | +8,52 % | $69,25 | $71,33 | $67,34 | 1,97M |
| 2026-07-20 | $65,70 | +6,24 % | $63,00 | $65,82 | $62,45 | 1,62M |
| 2026-07-17 | $61,84 | -2,29 % | $60,51 | $64,29 | $59,35 | 1,82M |
| 2026-07-16 | $63,29 | -8,12 % | $66,59 | $67,23 | $61,80 | 1,88M |
| 2026-07-15 | $68,88 | -5,51 % | $74,24 | $74,90 | $65,64 | 1,37M |
| 2026-07-14 | $72,90 | +1,25 % | $74,64 | $74,66 | $70,28 | 1,08M |
| 2026-07-13 | $72,00 | -6,86 % | $75,00 | $75,51 | $71,66 | 1,32M |
| 2026-07-10 | $77,30 | -1,38 % | $78,26 | $79,27 | $75,85 | 852,80K |
| 2026-07-09 | $78,38 | +4,87 % | $77,38 | $80,13 | $74,87 | 1,36M |
| 2026-07-08 | $74,74 | +4,07 % | $71,59 | $76,69 | $71,45 | 1,75M |
| 2026-07-07 | $71,82 | -9,92 % | $75,21 | $76,00 | $70,75 | 1,62M |
| 2026-07-06 | $79,73 | +1,75 % | $83,14 | $88,44 | $78,94 | 1,89M |
| 2026-07-02 | $78,36 | -11,30 % | $88,10 | $91,29 | $76,86 | 2,31M |
| 2026-07-01 | $88,34 | +2,96 % | $83,63 | $94,00 | $81,43 | 4,05M |
| 2026-06-30 | $85,80 | +28,04 % | $67,89 | $88,58 | $67,50 | 7,01M |
| 2026-06-29 | $67,01 | +7,85 % | $63,16 | $67,42 | $60,34 | 1,74M |
| 2026-06-26 | $62,13 | -3,09 % | $62,01 | $63,18 | $61,12 | 1,99M |
| 2026-06-25 | $64,11 | +1,78 % | $65,67 | $65,87 | $61,00 | 986,00K |
| 2026-06-24 | $62,99 | -3,85 % | $65,56 | $65,69 | $61,81 | 1,07M |
| 2026-06-23 | $65,51 | -7,35 % | $66,39 | $68,80 | $65,28 | 1,03M |
| 2026-06-22 | $70,71 | +1,06 % | $71,07 | $71,63 | $69,28 | 881,20K |
| 2026-06-18 | $69,97 | +6,21 % | $68,03 | $70,14 | $66,18 | 2,10M |
| 2026-06-17 | $65,88 | -1,85 % | $68,15 | $69,00 | $65,64 | 895,20K |
| 2026-06-16 | $67,12 | -4,31 % | $69,66 | $71,10 | $67,08 | 902,00K |
| 2026-06-15 | $70,14 | +3,48 % | $70,60 | $71,25 | $69,56 | 1,06M |
| 2026-06-12 | $67,78 | +3,01 % | $66,04 | $68,32 | $64,33 | 877,60K |
| 2026-06-11 | $65,80 | +5,06 % | $63,97 | $65,94 | $62,60 | 959,10K |
| 2026-06-10 | $62,63 | -4,75 % | $65,70 | $67,43 | $62,10 | 1,20M |
| 2026-06-09 | $65,75 | -4,32 % | $70,15 | $70,15 | $61,80 | 1,61M |
| 2026-06-08 | $68,72 | +8,19 % | $66,01 | $69,50 | $64,67 | 1,79M |
| 2026-06-05 | $63,52 | -11,84 % | $69,89 | $70,26 | $63,25 | 2,12M |
| 2026-06-04 | $72,05 | -2,37 % | $71,05 | $73,29 | $68,57 | 1,70M |
| 2026-06-03 | $73,80 | -5,84 % | $78,32 | $79,75 | $72,08 | 2,20M |
| 2026-06-02 | $78,38 | +3,58 % | $78,69 | $81,53 | $76,00 | 1,86M |
| 2026-06-01 | $75,67 | +4,84 % | $72,98 | $77,99 | $72,25 | 2,90M |
| 2026-05-29 | $72,18 | -21,41 % | $82,52 | $85,90 | $71,05 | 7,41M |
| 2026-05-28 | $91,84 | +1,39 % | $90,75 | $94,23 | $88,00 | 2,84M |
| 2026-05-27 | $90,58 | -3,20 % | $94,81 | $95,00 | $88,23 | 2,14M |
| 2026-05-26 | $93,57 | +6,88 % | $92,59 | $96,36 | $89,45 | 1,96M |