Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ambarella, Inc. (A8B.F)

Compare
53.90
-4.92
(-8.36%)
As of 1:20:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202553.9653.9653.8453.9053.90130
Mar 3, 202558.8058.8658.8058.8258.8271
Feb 28, 202560.7460.9058.6658.6658.6641
Feb 27, 202579.2081.2062.9262.9262.92390
Feb 26, 202570.1670.1670.1670.1670.16-
Feb 25, 202571.9071.9270.6870.6870.6820
Feb 24, 202574.3274.3274.3274.3274.32-
Feb 21, 202577.0877.0877.0877.0877.08-
Feb 20, 202578.8678.8676.8276.8276.8213
Feb 19, 202578.2678.2678.2678.2678.26-
Feb 18, 202573.9674.6473.9674.6474.6422
Feb 17, 202574.0074.0074.0074.0074.00-
Feb 14, 202572.7072.7072.7072.7072.70-
Feb 13, 202571.1671.1671.1071.1071.10-
Feb 12, 202570.3070.9870.3070.9870.9830
Feb 11, 202573.8673.8673.6473.6473.641
Feb 10, 202573.0473.0473.0473.0473.04-
Feb 7, 202575.3675.3675.3675.3675.36-
Feb 6, 202576.2276.2275.6075.6075.606
Feb 5, 202572.6672.6672.6672.6672.66-
Feb 4, 202572.7072.7072.7072.7072.70-
Feb 3, 202572.5072.8272.5072.8272.8210
Jan 31, 202575.3675.3675.3675.3675.36-
Jan 30, 202572.8072.8072.8072.8072.80-
Jan 29, 202570.4470.4470.4470.4470.44-
Jan 28, 202570.0270.0270.0270.0270.02-
Jan 27, 202575.0075.0069.9069.9069.90294
Jan 24, 202578.3878.3878.3878.3878.38-
Jan 23, 202577.9877.9877.9877.9877.98-
Jan 22, 202579.5079.5079.5079.5079.50-
Jan 21, 202578.9279.5478.1079.5079.50731
Jan 20, 202578.1679.1078.1679.1079.1051
Jan 17, 202575.6875.6875.6875.6875.68-
Jan 16, 202573.8674.6473.8674.6474.6420
Jan 15, 202571.4874.9471.4874.9474.9412
Jan 14, 202572.6472.6672.6472.6672.66-
Jan 13, 202573.2273.2272.6472.6472.6425
Jan 10, 202574.1674.1673.3473.3473.3410
Jan 9, 202573.4273.4273.4273.4273.42-
Jan 8, 202571.7673.3271.7673.3273.3250
Jan 7, 202574.7474.7474.5474.5474.54-
Jan 6, 202575.1276.1075.1276.1076.10152
Jan 3, 202571.8472.8271.8472.8272.8250
Jan 2, 202570.0072.0270.0072.0272.0215
Dec 30, 202469.9269.9269.9269.9269.92-
Dec 27, 202472.1273.7072.1272.5672.56550
Dec 23, 202468.0668.8668.0668.8668.8630
Dec 20, 202465.4665.4665.4665.4665.46-
Dec 19, 202466.7266.7266.6666.6666.6610
Dec 18, 202469.9469.9469.9469.9469.94-
Dec 17, 202472.1272.1270.3670.3670.3610
Dec 16, 202468.6468.6468.6468.6468.64-
Dec 13, 202469.7869.7869.7869.7869.78-
Dec 12, 202468.2668.2667.8667.8667.86-
Dec 11, 202468.4068.4068.4068.4068.40-
Dec 10, 202470.2670.2670.2670.2670.26-
Dec 9, 202467.5867.5867.5867.5867.58-
Dec 6, 202465.1465.1465.1465.1465.14-
Dec 5, 202467.0067.0067.0067.0067.00-
Dec 4, 202468.1668.7668.1668.3068.30200
Dec 3, 202467.3467.3466.5466.5466.5410
Dec 2, 202467.5667.5667.5667.5667.56-
Nov 29, 202469.7669.7669.7669.7669.76-
Nov 28, 202468.4670.2868.4670.2870.28210
Nov 27, 202480.0681.0069.9270.0070.00827
Nov 26, 202463.9463.9463.8463.8463.8415
Nov 25, 202460.6264.5060.6264.5064.5090
Nov 22, 202458.1458.1458.1458.1458.14-
Nov 21, 202455.5456.8055.5456.8056.80-
Nov 20, 202455.5255.5255.5255.5255.52-
Nov 19, 202453.9655.0853.9655.0855.08-
Nov 18, 202454.0054.0054.0054.0054.00-
Nov 15, 202454.6654.6653.6253.6253.62-
Nov 14, 202454.6854.6854.6854.6854.68-
Nov 13, 202455.7056.4455.7056.4456.44-
Nov 12, 202457.6057.6057.6057.6057.60-
Nov 11, 202457.4257.4257.0857.0857.084
Nov 8, 202456.6456.6456.6456.6456.64-
Nov 7, 202455.8055.8055.8055.8055.80-
Nov 6, 202453.3455.4853.3455.4855.48-
Nov 5, 202452.1452.1451.5851.5851.58-
Nov 4, 202452.4053.5252.4053.5253.5227
Nov 1, 202451.3651.3651.3651.3651.36-
Oct 31, 202453.6853.6851.7651.7651.76-
Oct 30, 202456.4856.4854.3254.9454.94-
Oct 29, 202455.0056.7055.0056.7056.70-
Oct 28, 202453.4254.6453.4254.6454.64-
Oct 25, 202452.5853.4452.5853.4453.4410
Oct 24, 202453.5653.5653.5653.5653.56-
Oct 23, 202452.5852.5852.5852.5852.58-
Oct 22, 202452.3652.3652.3652.3652.36-
Oct 21, 202453.1453.1453.1453.1453.14-
Oct 18, 202452.7453.2252.7453.2253.2250
Oct 17, 202452.3652.3652.3652.3652.36-
Oct 16, 202452.8052.8052.8052.8052.80-
Oct 15, 202454.7454.7454.7454.7454.74-
Oct 14, 202454.1655.3654.1655.3655.368
Oct 11, 202453.3853.3853.3853.3853.38-
Oct 10, 202453.3654.0053.3654.0054.00400
Oct 9, 202451.2451.2451.2451.2451.24-
Oct 8, 202450.3851.3650.3851.3651.3640
Oct 7, 202450.8050.8050.8050.8050.80-
Oct 4, 202451.5451.5451.5451.5451.54-
Oct 3, 202450.6650.6650.6650.6650.66-
Oct 2, 202448.4448.4548.4448.4548.45-
Oct 1, 202450.2250.2250.2250.2250.22-
Sep 30, 202450.0250.1850.0250.1850.18-
Sep 27, 202450.7050.7050.7050.7050.70-
Sep 26, 202448.5748.5748.5748.5748.57-
Sep 25, 202447.9147.9147.9147.9147.91-
Sep 24, 202448.3548.3548.3548.3548.35-
Sep 23, 202448.5048.5048.5048.5048.50-
Sep 20, 202449.4649.4649.4649.4649.46-
Sep 19, 202448.7248.7248.7248.7248.72-
Sep 18, 202448.4848.4848.4848.4848.48-
Sep 17, 202447.5747.5747.5747.5747.57-
Sep 16, 202447.8147.8147.8147.8147.81-
Sep 13, 202447.2347.2347.2347.2347.23-
Sep 12, 202447.3147.3147.3147.3147.31-
Sep 11, 202445.3745.3745.3745.3745.37-
Sep 10, 202446.1646.2246.1646.2246.22-
Sep 9, 202446.8546.8546.8546.8546.85-
Sep 6, 202447.9447.9446.9546.9546.95-
Sep 5, 202449.2049.2049.2049.2049.20-
Sep 4, 202449.4849.4849.4849.4849.48-
Sep 3, 202453.3653.3653.3653.3653.36-
Sep 2, 202453.3653.3653.3653.3653.36-
Aug 30, 202453.3253.3253.3253.3253.32-
Aug 29, 202451.3252.1451.3252.1452.14-
Aug 28, 202455.5655.5655.5655.5655.56-
Aug 27, 202445.4445.4445.4445.4445.44-
Aug 26, 202444.2344.2344.2344.2344.23-
Aug 23, 202443.1943.1943.1943.1943.19-
Aug 22, 202444.2944.2944.2944.2944.29-
Aug 21, 202442.9542.9542.9542.9542.95-
Aug 20, 202443.8243.8243.8243.8243.82-
Aug 19, 202442.5942.5942.5942.5942.59-
Aug 16, 202443.0343.0343.0343.0343.03-
Aug 15, 202440.7740.7740.7740.7740.77-
Aug 14, 202441.6441.6441.5941.5941.59-
Aug 13, 202439.3839.4839.3839.4839.48-
Aug 12, 202439.4339.4339.4339.4339.43-
Aug 9, 202439.0639.0939.0639.0939.09-
Aug 8, 202435.9535.9535.9535.9535.95-
Aug 7, 202438.5338.5338.0038.0038.0015
Aug 6, 202438.1538.1538.1538.1538.15-
Aug 5, 202437.9837.9837.4937.4937.4920
Aug 2, 202443.1643.1643.1643.1643.16-
Aug 1, 202449.0849.0849.0849.0849.08-
Jul 31, 202447.3247.3247.3247.3247.32-
Jul 30, 202448.3648.3648.3648.3648.36-
Jul 29, 202448.7748.7748.7748.7748.77-
Jul 26, 202448.4348.4348.4348.4348.43-
Jul 25, 202449.8849.8849.8849.8849.88-
Jul 24, 202452.4652.4652.4652.4652.46-
Jul 23, 202452.8052.8052.8052.8052.80-
Jul 22, 202451.9851.9851.9851.9851.98-
Jul 19, 202452.6252.6252.3052.3052.30-
Jul 18, 202454.5654.5654.5454.5454.54150
Jul 17, 202459.1659.1659.1659.1659.16-
Jul 16, 202458.7659.6658.7659.6659.6630
Jul 15, 202457.0058.9257.0058.9258.925
Jul 12, 202456.0856.0856.0056.0056.00-
Jul 11, 202455.2856.1055.2855.3655.3650
Jul 10, 202454.7054.7054.7054.7054.70-
Jul 9, 202456.3056.3656.3056.3656.36-
Jul 8, 202453.1853.1853.1853.1853.18-
Jul 5, 202452.2252.2252.2252.2252.22-
Jul 4, 202452.3452.3452.3452.3452.34-
Jul 3, 202451.8451.8451.8451.8451.84-
Jul 2, 202449.4349.4349.4349.4349.43-
Jul 1, 202449.9149.9249.5149.5149.51-
Jun 28, 202449.6549.6549.6549.6549.65-
Jun 27, 202449.2649.2649.2649.2649.26-
Jun 26, 202449.0449.0449.0449.0449.04-
Jun 25, 202450.4050.4050.4050.4050.40-
Jun 24, 202451.3851.3851.3851.3851.38-
Jun 21, 202452.0452.8452.0452.8452.84400
Jun 20, 202450.9051.3050.9051.3051.3075
Jun 19, 202451.0451.0451.0451.0451.04-
Jun 18, 202451.7451.7451.7451.7451.74-
Jun 17, 202452.4252.4251.6851.6851.68-
Jun 14, 202452.6652.6652.6652.6652.66-
Jun 13, 202453.1253.1252.2652.2652.26150
Jun 12, 202452.5852.5852.5852.5852.58-
Jun 11, 202453.0053.0053.0053.0053.00-
Jun 10, 202452.5052.5052.3652.3652.36-
Jun 7, 202452.5252.5252.5252.5252.52-
Jun 6, 202453.9653.9653.9653.9653.96-
Jun 5, 202451.3451.3451.3451.3451.34-
Jun 4, 202450.2651.2450.2651.2451.24-
Jun 3, 202453.1453.3653.1453.3653.36500
May 31, 202452.8454.1652.8453.4053.40375
May 30, 202444.8344.8744.8344.8744.87-
May 29, 202445.8546.1645.8546.1646.16150
May 28, 202445.7845.7845.7845.7845.78-
May 27, 202445.8245.8245.8245.8245.82-
May 24, 202445.0245.0245.0245.0245.02-
May 23, 202447.0147.0147.0147.0147.01-
May 22, 202446.4446.4445.2145.2145.2175
May 21, 202445.4345.4445.4345.4445.44-
May 20, 202444.7144.7144.7144.7144.71-
May 17, 202443.7343.7343.7343.7343.73-
May 16, 202442.6342.6342.6342.6342.63-
May 15, 202442.2843.0642.2843.0643.06250
May 14, 202442.1942.1942.1942.1942.19-
May 13, 202442.2742.2742.2742.2742.27-
May 10, 202442.6242.6542.6242.6542.65-
May 9, 202442.5742.5742.5342.5342.53-
May 8, 202443.7043.7043.7043.7043.70-
May 7, 202444.0344.0344.0344.0344.03-
May 6, 202444.1144.1144.1144.1144.11-
May 3, 202443.5543.5543.5543.5543.55-
May 2, 202442.0542.0542.0542.0542.05-
Apr 30, 202441.8841.8841.8841.8841.88-
Apr 29, 202439.9339.9339.9339.9339.93-
Apr 26, 202439.4739.4739.4739.4739.47-
Apr 25, 202439.0439.8439.0439.8439.84100
Apr 24, 202438.4339.6138.4339.6139.61-
Apr 23, 202438.1138.1138.1138.1138.11-
Apr 22, 202438.2838.2838.2838.2838.28-
Apr 19, 202439.1439.1839.1439.1839.18-
Apr 18, 202440.7140.7140.1740.1740.1735
Apr 17, 202441.4141.4941.4141.4941.4917
Apr 16, 202442.5242.5242.5242.5242.52-
Apr 15, 202443.2643.2643.2643.2643.26-
Apr 12, 202444.3144.3144.1944.1944.19-
Apr 11, 202443.9544.8343.9544.8344.83332
Apr 10, 202445.9145.9144.9244.9244.92100
Apr 9, 202444.2244.8844.2244.8844.88-
Apr 8, 202443.8443.8443.8443.8443.84-
Apr 5, 202444.8144.8644.5944.5944.5920
Apr 4, 202445.5245.5245.5245.5245.52-
Apr 3, 202444.9244.9244.6144.6144.61-
Apr 2, 202446.2846.2845.2945.2945.29-
Mar 28, 202446.9947.9246.9947.9247.92-
Mar 27, 202446.1646.1646.1346.1346.13-
Mar 26, 202447.0647.0646.7446.7446.7410
Mar 25, 202445.4046.2145.4046.2146.2110
Mar 22, 202446.1446.1446.1446.1446.14-
Mar 21, 202446.5747.0746.5747.0747.0710
Mar 20, 202445.2445.2445.2445.2445.24-
Mar 19, 202444.8045.0044.7045.0045.0094
Mar 18, 202445.0145.0145.0145.0145.01-
Mar 15, 202446.3446.3446.3446.3446.34-
Mar 14, 202448.0248.0248.0248.0248.02-
Mar 13, 202450.4850.4849.5049.5049.5025
Mar 12, 202450.5650.5650.5650.5650.56-
Mar 11, 202450.8450.8850.7650.8850.881
Mar 8, 202452.3452.3452.3452.3452.34-
Mar 7, 202450.7250.7850.7250.7850.78-
Mar 6, 202450.7850.7850.7850.7850.78-
Mar 5, 202451.7651.7851.7651.7851.78-
Mar 4, 202452.3453.0652.3453.0653.06-

Related Tickers

813.F ACM Research, Inc.
22.89
-6.95%
 
SMHN.DE SÜSS MicroTec SE
35.20
-4.99%
 
AIXA.DE AIXTRON SE
11.43
-1.97%
 
ASML.AS ASML Holding N.V.
660.50
-4.32%
 
3081.TWO LandMark Optoelectronics Corporation
344.00
-2.41%
 
LRCX Lam Research Corporation
76.60
+1.08%
 
AMAT Applied Materials, Inc.
153.75
+1.06%
 
ASML ASML Holding N.V.
710.53
+1.52%