2,460$
6,96%
Echtzeit-Aktienkurs AST SpaceMobile
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,33 | 2,48 | 2,33 | 2,45 | 6,52% | 2.748.030,00 |
| 02.05.2024 | 2,29 | 2,36 | 2,25 | 2,30 | 2,22% | 1.463.665,00 |
| 01.05.2024 | 2,18 | 2,35 | 2,17 | 2,25 | 1,81% | 1.312.333,00 |
| 30.04.2024 | 2,29 | 2,31 | 2,20 | 2,21 | -5,15% | 1.463.598,00 |
| 29.04.2024 | 2,26 | 2,38 | 2,24 | 2,33 | 4,48% | 1.831.163,00 |
| 26.04.2024 | 2,18 | 2,25 | 2,17 | 2,23 | 1,83% | 1.430.271,00 |
| 25.04.2024 | 2,11 | 2,20 | 2,10 | 2,19 | 2,34% | 1.698.825,00 |
| 24.04.2024 | 2,16 | 2,21 | 2,12 | 2,14 | -0,23% | 1.499.370,00 |
| 23.04.2024 | 2,15 | 2,21 | 2,11 | 2,15 | -0,69% | 2.141.231,00 |
| 22.04.2024 | 2,10 | 2,18 | 2,07 | 2,16 | 3,35% | 3.059.303,00 |
| 19.04.2024 | 2,10 | 2,15 | 2,08 | 2,09 | -2,34% | 2.371.654,00 |
| 18.04.2024 | 2,04 | 2,21 | 2,04 | 2,14 | 4,90% | 3.065.840,00 |
| 17.04.2024 | 2,06 | 2,10 | 2,03 | 2,04 | 1,49% | 1.490.927,00 |
| 16.04.2024 | 2,07 | 2,08 | 1,99 | 2,01 | -3,37% | 2.451.879,00 |
| 15.04.2024 | 2,16 | 2,19 | 2,08 | 2,08 | -2,35% | 2.345.708,00 |
| 12.04.2024 | 2,11 | 2,20 | 2,07 | 2,13 | 0,95% | 3.180.540,00 |
| 11.04.2024 | 2,17 | 2,19 | 2,05 | 2,11 | -1,40% | 2.524.972,00 |
| 10.04.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -7,36% | 3.420.722,00 |
| 09.04.2024 | 2,28 | 2,35 | 2,26 | 2,31 | 1,32% | 1.341.496,00 |
| 08.04.2024 | 2,26 | 2,32 | 2,22 | 2,28 | 3,40% | 1.895.467,00 |
| 05.04.2024 | 2,27 | 2,30 | 2,18 | 2,21 | -2,00% | 2.805.068,00 |
| 04.04.2024 | 2,39 | 2,43 | 2,25 | 2,25 | -3,02% | 4.310.107,00 |
| 03.04.2024 | 2,02 | 2,32 | 1,98 | 2,32 | 15,71% | 7.810.504,00 |
| 02.04.2024 | 2,34 | 2,36 | 1,97 | 2,01 | -23,76% | 11.687.761,00 |
| 01.04.2024 | 2,93 | 2,95 | 2,61 | 2,63 | -9,31% | 7.000.504,00 |
| 28.03.2024 | 2,92 | 3,10 | 2,87 | 2,90 | 1,58% | 3.986.168,00 |
| 27.03.2024 | 2,83 | 2,90 | 2,77 | 2,86 | 1,60% | 1.919.800,00 |
| 26.03.2024 | 2,88 | 2,89 | 2,81 | 2,81 | -1,06% | 1.973.460,00 |
| 25.03.2024 | 2,75 | 2,87 | 2,74 | 2,84 | 2,90% | 2.515.268,00 |
| 22.03.2024 | 2,85 | 2,86 | 2,71 | 2,76 | -0,54% | 3.290.260,00 |
| 21.03.2024 | 2,93 | 2,97 | 2,76 | 2,78 | -5,93% | 4.157.823,00 |
| 20.03.2024 | 2,91 | 2,98 | 2,85 | 2,95 | 3,15% | 3.266.821,00 |
| 19.03.2024 | 2,98 | 2,98 | 2,83 | 2,86 | -3,70% | 2.994.041,00 |
| 18.03.2024 | 3,21 | 3,21 | 2,96 | 2,97 | -5,41% | 4.588.470,00 |
| 15.03.2024 | 3,03 | 3,22 | 3,00 | 3,14 | 3,63% | 10.448.312,00 |
| 14.03.2024 | 3,15 | 3,16 | 3,00 | 3,03 | -2,26% | 3.306.333,00 |
| 13.03.2024 | 3,01 | 3,39 | 2,96 | 3,10 | 4,03% | 4.800.206,00 |
| 12.03.2024 | 3,05 | 3,09 | 2,92 | 2,98 | -2,30% | 3.369.679,00 |
| 11.03.2024 | 3,02 | 3,12 | 3,02 | 3,05 | 1,33% | 2.837.251,00 |
| 08.03.2024 | 3,05 | 3,19 | 3,00 | 3,01 | 2,03% | 3.612.142,00 |
| 07.03.2024 | 3,10 | 3,18 | 2,93 | 2,95 | -4,84% | 3.186.439,00 |
| 06.03.2024 | 3,15 | 3,19 | 3,07 | 3,10 | 2,82% | 2.513.701,00 |
| 05.03.2024 | 3,12 | 3,12 | 3,00 | 3,02 | -3,52% | 2.184.395,00 |
| 04.03.2024 | 3,25 | 3,25 | 3,09 | 3,13 | -2,65% | 2.266.702,00 |
| 01.03.2024 | 3,20 | 3,33 | 3,11 | 3,21 | 1,26% | 2.058.680,00 |
| 29.02.2024 | 3,24 | 3,30 | 3,17 | 3,17 | -0,63% | 1.753.467,00 |
| 28.02.2024 | 3,30 | 3,31 | 3,15 | 3,19 | -5,34% | 2.219.004,00 |
| 27.02.2024 | 3,24 | 3,40 | 3,24 | 3,37 | 5,31% | 2.730.693,00 |
| 26.02.2024 | 3,01 | 3,22 | 2,94 | 3,20 | 8,47% | 2.553.371,00 |
| 23.02.2024 | 3,12 | 3,13 | 2,94 | 2,95 | -4,22% | 3.847.616,00 |
| 22.02.2024 | 3,25 | 3,27 | 3,07 | 3,08 | -2,53% | 3.100.422,00 |
| 21.02.2024 | 3,30 | 3,30 | 3,12 | 3,16 | -4,82% | 2.595.925,00 |
| 20.02.2024 | 3,45 | 3,51 | 3,29 | 3,32 | -3,21% | 2.955.782,00 |
| 16.02.2024 | 3,50 | 3,52 | 3,40 | 3,43 | 0,59% | 3.002.462,00 |
| 15.02.2024 | 3,35 | 3,49 | 3,27 | 3,41 | 2,71% | 2.849.855,00 |
| 14.02.2024 | 3,27 | 3,36 | 3,16 | 3,32 | 4,73% | 2.045.032,00 |
| 13.02.2024 | 3,36 | 3,42 | 3,16 | 3,17 | -9,69% | 3.066.450,00 |
| 12.02.2024 | 3,57 | 3,70 | 3,46 | 3,51 | 2,33% | 4.894.010,00 |
| 09.02.2024 | 3,25 | 3,46 | 3,18 | 3,43 | 7,86% | 5.506.950,00 |
| 08.02.2024 | 2,83 | 3,18 | 2,77 | 3,18 | 22,07% | 8.142.850,00 |
| 07.02.2024 | 2,86 | 2,86 | 2,59 | 2,61 | -9,55% | 4.364.801,00 |
| 06.02.2024 | 2,78 | 2,92 | 2,74 | 2,88 | 4,35% | 1.736.921,00 |
| 05.02.2024 | 2,90 | 2,90 | 2,72 | 2,76 | -2,82% | 2.361.837,00 |
| 02.02.2024 | 2,89 | 2,89 | 2,79 | 2,84 | -2,07% | 2.578.845,00 |
| 01.02.2024 | 2,94 | 2,95 | 2,78 | 2,90 | 1,05% | 3.129.732,00 |
| 31.01.2024 | 2,95 | 3,08 | 2,87 | 2,87 | -1,71% | 3.390.516,00 |
| 30.01.2024 | 3,09 | 3,17 | 2,90 | 2,92 | -4,89% | 3.726.930,00 |
| 29.01.2024 | 2,85 | 3,08 | 2,76 | 3,07 | 10,04% | 5.366.525,00 |
| 26.01.2024 | 2,99 | 3,04 | 2,77 | 2,79 | -5,42% | 6.338.969,00 |
| 25.01.2024 | 3,08 | 3,10 | 2,94 | 2,95 | -4,22% | 4.107.338,00 |
| 24.01.2024 | 3,21 | 3,27 | 3,05 | 3,08 | -1,28% | 5.411.279,00 |
| 23.01.2024 | 3,13 | 3,21 | 2,97 | 3,12 | 0,65% | 13.141.918,00 |
| 22.01.2024 | 3,28 | 3,35 | 3,06 | 3,10 | 0,32% | 10.254.293,00 |
| 19.01.2024 | 3,37 | 3,47 | 3,05 | 3,09 | -25,72% | 44.527.542,00 |
| 18.01.2024 | 4,35 | 4,46 | 3,94 | 4,16 | -2,92% | 4.639.091,00 |
| 17.01.2024 | 4,06 | 4,41 | 4,02 | 4,29 | 3,75% | 2.295.844,00 |
| 16.01.2024 | 4,17 | 4,20 | 4,02 | 4,13 | -0,84% | 1.600.335,00 |
| 12.01.2024 | 4,34 | 4,52 | 4,13 | 4,17 | -2,34% | 2.341.365,00 |
| 11.01.2024 | 4,88 | 4,88 | 4,20 | 4,27 | -13,75% | 4.042.542,00 |
| 10.01.2024 | 4,90 | 5,01 | 4,81 | 4,95 | 1,12% | 1.113.331,00 |
| 09.01.2024 | 4,91 | 5,02 | 4,81 | 4,89 | -1,01% | 1.023.750,00 |
| 08.01.2024 | 5,02 | 5,02 | 4,78 | 4,94 | -1,40% | 1.421.419,00 |
| 05.01.2024 | 4,81 | 5,11 | 4,72 | 5,01 | 3,94% | 1.503.047,00 |
| 04.01.2024 | 4,93 | 5,04 | 4,82 | 4,82 | -2,23% | 1.796.022,00 |
| 03.01.2024 | 5,03 | 5,13 | 4,86 | 4,93 | 1,65% | 2.236.696,00 |
| 02.01.2024 | 5,86 | 5,86 | 4,60 | 4,85 | -19,57% | 5.979.009,00 |
| 29.12.2023 | 6,14 | 6,14 | 5,75 | 6,03 | -2,43% | 2.501.375,00 |
| 28.12.2023 | 6,32 | 6,36 | 6,03 | 6,18 | -2,82% | 1.579.633,00 |
| 27.12.2023 | 6,19 | 6,71 | 6,19 | 6,36 | 2,74% | 3.008.935,00 |
| 26.12.2023 | 6,10 | 6,30 | 5,97 | 6,19 | 1,98% | 1.802.296,00 |
| 22.12.2023 | 5,79 | 6,10 | 5,68 | 6,07 | 4,48% | 2.603.803,00 |
| 21.12.2023 | 5,29 | 5,84 | 5,27 | 5,81 | 12,38% | 2.562.602,00 |
| 20.12.2023 | 5,53 | 5,53 | 5,16 | 5,17 | -7,18% | 2.140.836,00 |
| 19.12.2023 | 5,37 | 5,57 | 5,32 | 5,57 | 4,72% | 1.291.240,00 |
| 18.12.2023 | 5,39 | 5,40 | 5,12 | 5,32 | -2,23% | 1.627.752,00 |
| 15.12.2023 | 5,58 | 5,62 | 5,35 | 5,44 | -0,91% | 2.058.122,00 |
| 14.12.2023 | 5,35 | 5,54 | 5,30 | 5,49 | 4,77% | 1.363.089,00 |
| 13.12.2023 | 5,14 | 5,27 | 5,01 | 5,24 | 2,14% | 1.704.839,00 |
| 12.12.2023 | 5,22 | 5,24 | 5,02 | 5,13 | -2,10% | 1.194.923,00 |
| 11.12.2023 | 5,50 | 5,50 | 5,15 | 5,24 | -4,38% | 1.488.731,00 |