Ambarella

AMBA
🏛️ Deutschland →
70.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 71.82 71.82 70.80 70.80 0.0M
2025-09-26 71.04 71.40 71.04 71.04 0.0M
2025-09-25 71.68 71.78 69.98 71.40 0.0M
2025-09-24 74.68 74.68 71.74 71.90 0.0M
2025-09-23 76.06 76.12 74.58 74.58 0.0M
2025-09-22 69.92 75.18 69.92 75.18 0.0M
2025-09-19 70.64 70.90 70.24 70.80 0.0M
2025-09-18 69.36 70.22 69.36 70.22 0.0M
2025-09-17 66.92 67.20 66.92 66.98 0.0M
2025-09-16 68.22 69.12 65.96 65.96 0.0M
2025-09-15 68.14 69.56 67.96 68.30 0.0M
2025-09-12 70.44 70.44 68.04 68.40 0.0M
2025-09-11 71.12 71.28 70.30 70.30 0.0M
2025-09-10 72.50 73.12 70.92 70.92 0.0M
2025-09-09 71.98 72.36 71.00 72.36 0.0M
2025-09-08 71.28 72.48 70.80 70.80 0.0M
2025-09-05 70.26 71.26 70.26 70.42 0.0M
2025-09-04 68.64 68.64 67.64 67.64 0.0M
2025-09-03 68.74 69.02 68.70 68.70 0.0M
2025-09-02 70.42 70.62 64.88 66.64 0.0M
2025-09-01 70.12 70.66 70.12 70.66 0.0M
2025-08-29 71.34 79.50 68.90 71.34 0.0M
2025-08-28 61.28 62.20 61.12 61.12 0.0M
2025-08-27 61.36 62.24 61.36 62.24 0.0M
2025-08-26 60.30 60.50 60.30 60.34 0.0M
2025-08-25 61.60 61.60 60.30 61.10 0.0M
2025-08-22 57.24 61.56 57.24 61.56 0.0M
2025-08-21 55.78 55.78 55.78 55.78 0.0M
2025-08-20 56.30 56.38 55.90 56.00 0.0M
2025-08-19 58.64 58.64 56.64 56.64 0.0M
2025-08-18 56.86 57.26 56.86 57.24 0.0M
2025-08-15 59.12 59.12 56.52 56.52 0.0M
2025-08-14 58.46 58.46 58.46 58.46 0.0M
2025-08-13 58.86 59.08 58.84 58.84 0.0M
2025-08-12 55.04 58.00 55.04 58.00 0.0M
2025-08-11 55.48 55.48 55.48 55.48 0.0M
2025-08-08 55.46 55.46 55.46 55.46 0.0M
2025-08-07 53.98 53.98 53.44 53.46 0.0M
2025-08-06 54.56 54.56 52.72 52.72 0.0M
2025-08-05 55.36 55.36 55.36 55.36 0.0M
2025-08-04 55.66 55.86 55.20 55.48 0.0M
2025-08-01 57.30 57.68 53.52 54.88 0.0M
2025-07-31 59.56 59.92 58.78 58.78 0.0M
2025-07-30 59.14 60.44 59.14 59.50 0.0M
2025-07-29 60.84 61.16 59.40 59.84 0.0M
2025-07-28 57.34 60.24 57.34 60.24 0.0M
2025-07-25 57.80 57.86 57.04 57.54 0.0M
2025-07-24 57.62 57.62 57.62 57.62 0.0M
2025-07-23 58.46 58.46 56.56 56.56 0.0M
2025-07-22 59.98 59.98 59.40 59.54 0.0M
2025-07-21 60.36 60.44 59.52 60.32 0.0M
2025-07-18 59.70 59.70 59.70 59.70 0.0M
2025-07-17 58.00 61.10 58.00 60.54 0.0M
2025-07-16 57.56 58.50 56.74 58.50 0.0M
2025-07-15 57.30 58.20 56.66 58.20 0.0M
2025-07-14 56.72 57.76 55.98 57.76 0.0M
2025-07-11 57.22 57.22 57.22 57.22 0.0M
2025-07-10 58.48 58.48 58.00 58.00 0.0M
2025-07-09 57.18 57.18 57.18 57.18 0.0M
2025-07-08 57.02 57.02 57.02 57.02 0.0M
2025-07-07 56.86 56.98 56.50 56.50 0.0M
2025-07-04 56.50 56.50 56.50 56.50 0.0M
2025-07-03 56.50 58.00 56.30 58.00 0.0M
2025-07-02 54.50 54.82 54.48 54.74 0.0M
2025-07-01 56.18 56.18 53.70 54.90 0.0M
2025-06-30 57.08 58.54 55.50 55.50 0.0M
2025-06-27 59.74 60.38 57.18 57.58 0.0M
2025-06-26 56.10 58.28 55.82 58.10 0.0M
2025-06-25 53.72 54.50 53.52 54.40 0.0M
2025-06-24 45.61 53.40 45.01 53.40 0.0M
2025-06-23 44.96 44.96 44.25 44.25 0.0M
2025-06-20 45.54 45.54 45.54 45.54 0.0M
2025-06-18 45.89 45.89 45.71 45.71 0.0M
2025-06-17 45.51 45.59 45.51 45.59 0.0M
2025-06-16 44.30 44.44 44.30 44.44 0.0M
2025-06-13 45.06 45.28 44.37 44.37 0.0M
2025-06-12 46.62 46.83 45.88 45.88 0.0M
2025-06-11 48.28 48.28 47.00 47.00 0.0M
2025-06-10 47.28 47.28 47.28 47.28 0.0M
2025-06-09 47.15 48.30 47.15 47.75 0.0M
2025-06-06 45.45 47.28 45.45 47.28 0.0M
2025-06-05 46.76 47.33 45.28 45.28 0.0M
2025-06-04 47.64 47.64 47.64 47.64 0.0M
2025-06-03 46.70 47.45 46.15 47.45 0.0M
2025-06-02 46.18 46.18 45.53 45.60 0.0M
2025-05-30 55.00 55.00 44.51 44.51 0.0M
2025-05-29 57.56 57.56 55.12 55.12 0.0M
2025-05-28 54.78 54.78 54.76 54.76 0.0M
2025-05-26 54.44 55.22 54.20 55.20 0.0M
2025-05-23 56.12 56.12 53.52 54.96 0.0M
2025-05-22 56.68 56.68 55.70 55.70 0.0M
2025-05-21 56.10 56.10 56.04 56.04 0.0M
2025-05-20 55.60 56.30 55.60 55.82 0.0M
2025-05-19 56.38 56.38 54.86 54.90 0.0M
2025-05-16 56.32 56.80 56.06 56.70 0.0M
2025-05-15 54.68 55.46 53.52 55.46 0.0M
2025-05-14 54.02 54.34 53.92 53.92 0.0M
2025-05-13 52.76 54.48 52.26 54.48 0.0M
2025-05-12 50.54 52.26 50.24 52.26 0.0M
2025-05-09 47.33 47.89 47.25 47.39 0.0M
2025-05-08 46.02 47.09 45.93 45.93 0.0M
2025-05-07 43.84 43.84 43.84 43.84 0.0M
2025-05-06 43.61 44.18 43.61 44.16 0.0M
2025-05-05 43.92 43.98 43.83 43.83 0.0M
2025-05-02 42.74 44.84 42.69 44.84 0.0M
2025-04-30 42.07 42.07 42.07 42.07 0.0M
2025-04-25 41.52 41.76 41.08 41.76 0.0M
2025-04-24 38.09 40.76 38.09 40.76 0.0M
2025-04-23 36.59 38.30 36.59 38.30 0.0M
2025-04-22 36.07 37.13 36.07 36.07 0.0M
2025-04-17 38.66 38.93 37.19 37.19 0.0M
2025-04-16 38.37 38.72 38.26 38.26 0.0M
2025-04-15 39.58 39.97 39.29 39.29 0.0M
2025-04-14 39.43 40.20 39.43 39.95 0.0M
2025-04-11 38.80 38.80 37.50 37.79 0.0M
2025-04-10 43.64 43.95 38.90 39.12 0.0M
2025-04-09 36.25 44.63 36.04 44.63 0.0M
2025-04-08 38.54 40.04 36.99 36.99 0.0M
2025-04-07 36.15 38.15 35.65 37.58 0.0M
2025-04-04 40.82 40.82 36.90 36.90 0.0M
2025-04-03 44.12 44.21 40.83 40.83 0.0M
2025-04-02 46.39 46.39 46.36 46.36 0.0M
2025-04-01 46.71 46.78 45.92 46.12 0.0M
2025-03-31 46.12 46.72 45.50 45.50 0.0M
2025-03-28 48.78 48.87 46.46 46.46 0.0M
2025-03-27 49.90 49.90 48.42 48.42 0.0M
2025-03-26 51.36 51.36 50.00 50.00 0.0M
2025-03-25 51.34 51.82 51.28 51.82 0.0M
2025-03-24 50.28 51.08 50.28 51.08 0.0M
2025-03-21 49.71 50.00 49.71 50.00 0.0M
2025-03-20 51.26 51.44 50.60 50.60 0.0M
2025-03-19 49.53 50.78 49.53 50.74 0.0M
2025-03-18 51.48 51.48 50.14 50.14 0.0M
2025-03-17 50.24 51.18 50.02 51.00 0.0M
2025-03-14 49.13 49.16 49.13 49.16 0.0M
2025-03-13 47.65 49.00 47.41 48.21 0.0M
2025-03-12 45.78 47.89 45.60 47.89 0.0M
2025-03-11 45.33 46.00 43.58 46.00 0.0M
2025-03-10 49.03 49.03 45.45 45.45 0.0M
2025-03-07 49.87 50.06 47.75 48.67 0.0M
2025-03-06 51.94 51.94 49.77 50.10 0.0M
2025-03-05 52.58 52.58 50.40 51.62 0.0M
2025-03-04 54.08 54.58 51.96 53.14 0.0M
2025-03-03 58.76 59.58 54.08 54.08 0.0M
2025-02-28 60.74 61.50 58.38 58.38 0.0M
2025-02-27 80.00 81.50 60.96 60.96 0.0M
2025-02-26 71.14 71.14 71.14 71.14 0.0M
2025-02-25 71.82 71.82 69.42 70.38 0.0M
2025-02-24 74.30 75.16 72.60 72.60 0.0M
2025-02-21 77.22 77.42 75.00 75.00 0.0M
2025-02-20 78.70 79.76 76.76 76.76 0.0M
2025-02-19 78.34 79.56 77.34 77.34 0.0M
2025-02-18 73.84 78.00 73.84 78.00 0.0M
2025-02-17 74.00 74.84 73.92 73.96 0.0M
2025-02-14 73.56 73.56 72.16 73.40 0.0M
2025-02-13 71.12 72.24 71.12 71.78 0.0M
2025-02-12 69.52 71.50 68.26 71.50 0.0M
2025-02-11 73.66 73.66 71.24 71.24 0.0M
2025-02-10 73.04 73.88 73.04 73.04 0.0M
2025-02-07 76.04 76.08 72.68 73.74 0.0M
2025-02-06 75.54 75.90 75.54 75.90 0.0M
2025-02-05 73.06 76.40 72.36 76.40 0.0M
2025-02-04 72.34 74.00 72.34 74.00 0.0M
2025-02-03 72.74 73.70 71.40 73.54 0.0M
2025-01-31 75.22 76.20 74.42 74.42 0.0M
2025-01-30 72.84 74.60 72.84 74.60 0.0M
2025-01-29 71.26 71.98 70.56 71.30 0.0M
2025-01-28 71.06 71.06 70.10 70.84 0.0M
2025-01-27 75.10 75.10 68.74 69.00 0.0M
2025-01-24 78.94 79.02 75.54 76.00 0.0M
2025-01-23 78.10 79.12 77.02 79.12 0.0M
2025-01-22 80.40 80.54 78.50 78.50 0.0M
2025-01-21 78.12 80.86 78.12 79.44 0.0M
2025-01-20 78.82 79.20 78.30 78.90 0.0M
2025-01-17 76.64 78.56 76.64 78.30 0.0M
2025-01-16 74.66 76.68 73.92 75.50 0.0M
2025-01-15 72.24 74.84 72.24 74.84 0.0M
2025-01-14 73.56 73.56 71.62 71.62 0.0M
2025-01-13 72.84 73.00 72.30 73.00 0.0M
2025-01-10 74.18 74.24 73.14 73.14 0.0M
2025-01-09 74.28 74.28 74.28 74.28 0.0M
2025-01-08 72.56 73.60 71.40 73.60 0.0M
2025-01-07 75.44 75.96 71.94 71.94 0.0M
2025-01-06 75.76 77.38 74.78 75.90 0.0M
2025-01-03 71.78 76.60 71.78 75.20 0.0M
2025-01-02 70.90 72.80 70.52 72.80 0.0M