Ambiq Micro, Inc. AMBQ
NYSE · Vereinigte Staaten · Elektronische Technologie
$69,78+1,61 (+2,35 %)
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 | $69,87 | +2,49 % | $68,93 | $70,00 | $67,47 | 172,31K |
| 2026-09-30 | $68,17 | +5,18 % | $65,57 | $69,03 | $65,30 | 582,30K |
| 2026-09-29 | $64,81 | -5,11 % | $69,45 | $69,45 | $63,31 | 597,60K |
| 2026-09-28 | $68,30 | -2,13 % | $69,79 | $70,78 | $66,74 | 278,00K |
| 2026-09-25 | $69,79 | +1,26 % | $69,85 | $70,88 | $68,63 | 268,50K |
| 2026-09-24 | $68,92 | -0,30 % | $67,45 | $70,32 | $66,85 | 388,80K |
| 2026-09-23 | $69,13 | -2,70 % | $70,47 | $71,92 | $67,46 | 365,40K |
| 2026-09-22 | $71,05 | -0,06 % | $69,83 | $73,08 | $69,81 | 643,20K |
| 2026-09-21 | $71,09 | +8,60 % | $66,20 | $71,26 | $65,50 | 807,60K |
| 2026-09-18 | $65,46 | +4,99 % | $63,86 | $66,00 | $62,92 | 2,82M |
| 2026-09-17 | $62,35 | +4,09 % | $61,76 | $64,04 | $61,01 | 453,40K |
| 2026-09-16 | $59,90 | -1,56 % | $62,57 | $62,65 | $58,47 | 362,70K |
| 2026-09-15 | $60,85 | +2,08 % | $60,65 | $61,04 | $58,71 | 358,30K |
| 2026-09-14 | $59,61 | -6,16 % | $61,00 | $61,25 | $58,56 | 354,60K |
| 2026-09-11 | $63,52 | +4,71 % | $61,97 | $64,05 | $61,17 | 428,50K |
| 2026-09-10 | $60,66 | -4,88 % | $60,66 | $63,13 | $60,45 | 392,30K |
| 2026-09-09 | $63,77 | +6,96 % | $59,18 | $66,08 | $59,18 | 969,20K |
| 2026-09-08 | $59,62 | +3,78 % | $58,64 | $60,65 | $57,65 | 475,50K |
| 2026-09-04 | $57,45 | +1,81 % | $57,67 | $57,88 | $56,62 | 255,00K |
| 2026-09-03 | $56,43 | -1,52 % | $56,98 | $57,54 | $54,87 | 249,60K |
| 2026-09-02 | $57,30 | +2,43 % | $56,08 | $57,79 | $55,29 | 385,10K |
| 2026-09-01 | $55,94 | -4,06 % | $57,20 | $57,69 | $55,02 | 614,70K |
| 2026-08-31 | $58,31 | +1,69 % | $58,04 | $58,90 | $56,25 | 715,50K |
| 2026-08-28 | $57,34 | -4,58 % | $59,98 | $60,23 | $57,08 | 279,10K |
| 2026-08-27 | $60,09 | +1,88 % | $60,80 | $60,99 | $59,06 | 572,90K |
| 2026-08-26 | $58,98 | -1,90 % | $61,00 | $61,44 | $58,96 | 359,20K |
| 2026-08-25 | $60,12 | +5,98 % | $58,91 | $60,37 | $58,33 | 318,20K |
| 2026-08-24 | $56,73 | -3,88 % | $58,14 | $58,60 | $56,12 | 266,90K |
| 2026-08-21 | $59,02 | +2,08 % | $58,63 | $59,73 | $57,09 | 333,10K |
| 2026-08-20 | $57,82 | -2,31 % | $59,31 | $59,90 | $56,10 | 435,00K |
| 2026-08-19 | $59,19 | -6,06 % | $64,39 | $64,39 | $59,00 | 410,50K |
| 2026-08-18 | $63,01 | -7,15 % | $64,50 | $65,38 | $61,86 | 439,50K |
| 2026-08-17 | $67,86 | +5,19 % | $66,91 | $68,83 | $65,00 | 532,40K |
| 2026-08-14 | $64,51 | +0,26 % | $64,05 | $66,22 | $62,80 | 272,70K |
| 2026-08-13 | $64,34 | -1,91 % | $64,98 | $68,48 | $64,20 | 393,40K |
| 2026-08-12 | $65,59 | +0,46 % | $67,60 | $68,11 | $65,00 | 432,80K |
| 2026-08-11 | $65,29 | +2,14 % | $65,70 | $67,46 | $62,05 | 922,20K |
| 2026-08-10 | $63,92 | -5,29 % | $68,01 | $68,25 | $63,60 | 379,50K |
| 2026-08-07 | $67,49 | +3,45 % | $66,66 | $68,67 | $65,15 | 514,50K |
| 2026-08-06 | $65,24 | +3,54 % | $62,02 | $66,61 | $61,10 | 234,30K |
| 2026-08-05 | $63,01 | -6,69 % | $65,90 | $67,42 | $62,90 | 330,10K |
| 2026-08-04 | $67,53 | +4,04 % | $67,97 | $69,53 | $66,85 | 367,80K |
| 2026-08-03 | $64,91 | +2,08 % | $61,58 | $65,23 | $60,48 | 488,40K |
| 2026-07-31 | $63,59 | +0,57 % | $65,00 | $67,31 | $62,47 | 368,80K |
| 2026-07-30 | $63,23 | +10,43 % | $61,03 | $64,08 | $59,88 | 521,20K |
| 2026-07-29 | $57,26 | -5,07 % | $60,12 | $61,84 | $56,39 | 1,20M |
| 2026-07-28 | $60,32 | -11,66 % | $65,44 | $65,85 | $59,87 | 1,28M |
| 2026-07-27 | $68,28 | -2,85 % | $70,76 | $71,64 | $65,78 | 649,20K |
| 2026-07-24 | $70,28 | -6,01 % | $73,96 | $73,96 | $67,82 | 509,30K |
| 2026-07-23 | $74,77 | -3,58 % | $74,12 | $76,68 | $72,18 | 443,20K |
| 2026-07-22 | $77,55 | -0,76 % | $75,67 | $79,25 | $75,67 | 193,30K |
| 2026-07-21 | $78,14 | +6,50 % | $76,86 | $78,31 | $75,30 | 273,80K |
| 2026-07-20 | $73,37 | +1,30 % | $74,72 | $75,37 | $71,61 | 268,20K |
| 2026-07-17 | $72,43 | -2,73 % | $70,58 | $74,12 | $66,25 | 634,30K |
| 2026-07-16 | $74,46 | -9,44 % | $79,92 | $80,68 | $72,68 | 515,40K |
| 2026-07-15 | $82,22 | -3,81 % | $87,27 | $88,72 | $78,92 | 568,70K |
| 2026-07-14 | $85,48 | +5,08 % | $85,00 | $87,12 | $82,16 | 401,60K |
| 2026-07-13 | $81,35 | -4,61 % | $82,89 | $84,53 | $80,33 | 328,90K |
| 2026-07-10 | $85,28 | -0,36 % | $83,86 | $85,51 | $82,00 | 439,60K |
| 2026-07-09 | $85,59 | +4,47 % | $84,74 | $87,60 | $84,00 | 339,40K |
| 2026-07-08 | $81,93 | +8,55 % | $76,04 | $82,88 | $76,00 | 759,00K |
| 2026-07-07 | $75,48 | -9,95 % | $80,45 | $81,00 | $74,20 | 525,70K |
| 2026-07-06 | $83,82 | +1,17 % | $84,62 | $88,79 | $82,62 | 355,20K |
| 2026-07-02 | $82,85 | -6,28 % | $87,80 | $90,40 | $79,34 | 638,80K |
| 2026-07-01 | $88,40 | +0,11 % | $85,46 | $90,39 | $84,00 | 761,00K |
| 2026-06-30 | $88,30 | +3,82 % | $86,04 | $90,92 | $85,76 | 801,20K |
| 2026-06-29 | $85,05 | +6,11 % | $80,05 | $85,36 | $77,08 | 498,00K |
| 2026-06-26 | $80,15 | -3,93 % | $80,45 | $82,70 | $78,73 | 1,35M |
| 2026-06-25 | $83,43 | +2,77 % | $84,40 | $86,00 | $79,43 | 947,00K |
| 2026-06-24 | $81,18 | +1,75 % | $80,88 | $83,62 | $78,50 | 2,14M |
| 2026-06-23 | $79,78 | -9,91 % | $82,05 | $86,85 | $79,14 | 686,10K |
| 2026-06-22 | $88,56 | -2,12 % | $88,10 | $91,09 | $84,78 | 662,40K |
| 2026-06-18 | $90,48 | +14,36 % | $84,42 | $91,61 | $81,06 | 2,22M |
| 2026-06-17 | $79,12 | -3,57 % | $84,19 | $84,50 | $78,86 | 474,80K |
| 2026-06-16 | $82,05 | -4,02 % | $85,97 | $85,97 | $81,57 | 546,00K |
| 2026-06-15 | $85,49 | +0,91 % | $87,75 | $88,63 | $84,11 | 645,10K |
| 2026-06-12 | $84,72 | +1,59 % | $83,25 | $89,33 | $81,17 | 533,50K |
| 2026-06-11 | $83,39 | +11,01 % | $77,36 | $83,95 | $74,50 | 501,30K |
| 2026-06-10 | $75,12 | -1,21 % | $74,90 | $81,00 | $73,87 | 527,90K |
| 2026-06-09 | $76,04 | -3,93 % | $80,00 | $82,82 | $72,97 | 778,60K |
| 2026-06-08 | $79,15 | +6,26 % | $75,95 | $80,81 | $75,76 | 386,50K |
| 2026-06-05 | $74,49 | -12,36 % | $82,62 | $84,00 | $74,36 | 572,10K |
| 2026-06-04 | $85,00 | +2,66 % | $79,49 | $85,39 | $78,90 | 682,40K |
| 2026-06-03 | $82,80 | -0,01 % | $82,76 | $85,77 | $78,81 | 590,00K |
| 2026-06-02 | $82,81 | +6,99 % | $78,56 | $84,02 | $78,56 | 583,40K |
| 2026-06-01 | $77,40 | -2,84 % | $78,76 | $80,25 | $74,80 | 677,70K |
| 2026-05-29 | $79,66 | -3,99 % | $82,70 | $83,80 | $79,38 | 530,90K |
| 2026-05-28 | $82,97 | +2,98 % | $80,19 | $84,19 | $78,00 | 530,20K |
| 2026-05-27 | $80,57 | -3,57 % | $82,64 | $84,21 | $78,00 | 916,20K |
| 2026-05-26 | $83,55 | +2,30 % | $83,89 | $85,72 | $81,01 | 918,50K |