19,900$
-8,92%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21,37 | 23,22 | 21,31 | 22,41 | 2,56% | 9.222.880,00 |
| 01.04.2025 | 22,77 | 22,91 | 21,63 | 21,85 | -3,91% | 8.750.289,00 |
| 31.03.2025 | 22,83 | 23,40 | 22,22 | 22,74 | -5,49% | 8.707.970,00 |
| 28.03.2025 | 25,67 | 25,80 | 23,46 | 24,06 | -6,74% | 9.865.500,00 |
| 27.03.2025 | 27,00 | 27,51 | 25,76 | 25,80 | -5,46% | 5.606.751,00 |
| 26.03.2025 | 28,58 | 29,20 | 27,27 | 27,29 | -4,41% | 5.700.565,00 |
| 25.03.2025 | 28,92 | 29,59 | 28,39 | 28,55 | -2,56% | 5.183.732,00 |
| 24.03.2025 | 26,62 | 29,45 | 26,50 | 29,30 | 13,96% | 10.765.871,00 |
| 21.03.2025 | 24,22 | 25,99 | 24,03 | 25,71 | 4,13% | 6.794.263,00 |
| 20.03.2025 | 25,56 | 25,78 | 24,09 | 24,69 | -3,74% | 6.697.035,00 |
| 19.03.2025 | 26,45 | 26,51 | 24,62 | 25,65 | -2,29% | 11.418.692,00 |
| 18.03.2025 | 27,76 | 27,78 | 26,20 | 26,25 | -6,25% | 7.017.742,00 |
| 17.03.2025 | 27,74 | 28,72 | 27,16 | 28,00 | -0,53% | 7.538.029,00 |
| 14.03.2025 | 26,55 | 28,25 | 25,70 | 28,15 | 7,77% | 8.404.305,00 |
| 13.03.2025 | 27,52 | 27,84 | 25,86 | 26,12 | -5,22% | 8.383.500,00 |
| 12.03.2025 | 29,99 | 30,80 | 27,02 | 27,56 | -3,80% | 11.636.685,00 |
| 11.03.2025 | 28,96 | 29,93 | 27,30 | 28,65 | -1,68% | 10.966.692,00 |
| 10.03.2025 | 32,11 | 32,80 | 28,34 | 29,14 | -12,75% | 15.228.251,00 |
| 07.03.2025 | 31,40 | 34,06 | 29,55 | 33,40 | 3,79% | 17.171.420,00 |
| 06.03.2025 | 32,64 | 35,49 | 30,82 | 32,18 | -4,79% | 21.689.624,00 |
| 05.03.2025 | 30,12 | 34,10 | 28,95 | 33,80 | 18,22% | 27.488.197,00 |
| 04.03.2025 | 24,52 | 30,70 | 24,48 | 28,59 | 11,68% | 23.944.497,00 |
| 03.03.2025 | 29,08 | 29,10 | 24,89 | 25,60 | -5,57% | 14.546.807,00 |
| 28.02.2025 | 25,47 | 27,56 | 25,01 | 27,11 | 3,89% | 9.551.390,00 |
| 27.02.2025 | 28,06 | 29,15 | 25,93 | 26,10 | -4,20% | 11.958.837,00 |
| 26.02.2025 | 28,57 | 30,99 | 27,00 | 27,24 | 4,01% | 16.503.363,00 |
| 25.02.2025 | 27,70 | 28,17 | 25,72 | 26,19 | -8,33% | 13.018.483,00 |
| 24.02.2025 | 28,39 | 29,14 | 26,10 | 28,57 | -0,24% | 14.463.831,00 |
| 21.02.2025 | 31,51 | 31,84 | 28,59 | 28,64 | -9,45% | 9.849.651,00 |
| 20.02.2025 | 30,92 | 32,11 | 28,87 | 31,63 | 1,48% | 10.753.073,00 |
| 19.02.2025 | 31,06 | 33,18 | 30,72 | 31,17 | 0,87% | 12.074.560,00 |
| 18.02.2025 | 32,90 | 33,55 | 30,67 | 30,90 | -3,74% | 12.644.957,00 |
| 14.02.2025 | 30,18 | 32,47 | 29,37 | 32,10 | 6,82% | 14.025.231,00 |
| 13.02.2025 | 27,70 | 30,77 | 27,05 | 30,05 | 8,84% | 13.240.327,00 |
| 12.02.2025 | 28,47 | 29,14 | 27,30 | 27,61 | -2,78% | 10.856.051,00 |
| 11.02.2025 | 30,60 | 30,80 | 28,35 | 28,40 | -8,80% | 13.162.214,00 |
| 10.02.2025 | 27,39 | 32,97 | 27,39 | 31,14 | 17,47% | 33.568.292,00 |
| 07.02.2025 | 27,76 | 28,76 | 25,86 | 26,51 | -2,25% | 14.605.171,00 |
| 06.02.2025 | 25,45 | 27,61 | 25,30 | 27,12 | 9,75% | 19.648.855,00 |
| 05.02.2025 | 23,20 | 24,75 | 23,19 | 24,71 | 7,02% | 10.804.447,00 |
| 04.02.2025 | 21,95 | 23,83 | 21,90 | 23,09 | 7,55% | 12.278.850,00 |
| 03.02.2025 | 18,89 | 21,93 | 18,86 | 21,47 | 6,08% | 11.645.640,00 |
| 31.01.2025 | 19,24 | 22,19 | 18,92 | 20,24 | 11,15% | 26.562.759,00 |
| 30.01.2025 | 18,52 | 18,96 | 18,20 | 18,21 | 2,77% | 8.639.003,00 |
| 29.01.2025 | 19,54 | 19,55 | 17,50 | 17,72 | -12,02% | 18.472.776,00 |
| 28.01.2025 | 19,65 | 20,31 | 18,73 | 20,14 | 5,11% | 7.748.227,00 |
| 27.01.2025 | 19,77 | 20,64 | 18,93 | 19,16 | -5,85% | 9.658.352,00 |
| 24.01.2025 | 20,45 | 20,67 | 19,80 | 20,35 | 2,78% | 12.051.056,00 |
| 23.01.2025 | 19,15 | 19,95 | 18,80 | 19,80 | -11,96% | 34.542.841,00 |
| 22.01.2025 | 23,22 | 23,74 | 22,42 | 22,49 | -2,64% | 5.323.628,00 |
| 21.01.2025 | 20,90 | 23,12 | 20,90 | 23,10 | 11,16% | 7.762.872,00 |
| 17.01.2025 | 21,38 | 21,54 | 20,73 | 20,78 | -1,05% | 5.150.745,00 |
| 16.01.2025 | 21,52 | 21,94 | 20,98 | 21,00 | -2,51% | 3.388.334,00 |
| 15.01.2025 | 21,20 | 22,04 | 20,95 | 21,54 | 5,18% | 4.510.612,00 |
| 14.01.2025 | 21,47 | 21,90 | 20,37 | 20,48 | -2,80% | 4.837.149,00 |
| 13.01.2025 | 21,60 | 21,63 | 19,15 | 21,07 | -5,81% | 8.898.120,00 |
| 10.01.2025 | 21,73 | 22,43 | 21,35 | 22,37 | -0,62% | 4.171.020,00 |
| 08.01.2025 | 22,51 | 22,73 | 21,73 | 22,51 | -2,13% | 4.722.768,00 |
| 07.01.2025 | 24,27 | 24,27 | 22,81 | 23,00 | -4,72% | 4.450.072,00 |
| 06.01.2025 | 24,77 | 25,18 | 23,98 | 24,14 | 0,71% | 7.113.838,00 |
| 03.01.2025 | 21,70 | 24,05 | 21,68 | 23,97 | 10,77% | 8.631.933,00 |
| 02.01.2025 | 21,14 | 22,24 | 20,90 | 21,64 | 2,56% | 4.529.919,00 |
| 31.12.2024 | 22,02 | 22,16 | 20,87 | 21,10 | -3,26% | 5.211.023,00 |
| 30.12.2024 | 22,50 | 22,58 | 20,81 | 21,81 | -4,84% | 8.947.160,00 |
| 27.12.2024 | 24,61 | 25,06 | 22,82 | 22,92 | -7,13% | 6.301.008,00 |
| 26.12.2024 | 23,38 | 24,85 | 22,85 | 24,68 | 5,07% | 5.012.813,00 |
| 24.12.2024 | 23,29 | 23,79 | 23,02 | 23,49 | 1,03% | 2.293.361,00 |
| 23.12.2024 | 22,98 | 23,40 | 22,06 | 23,25 | 1,62% | 4.746.786,00 |
| 20.12.2024 | 22,50 | 23,50 | 22,00 | 22,88 | -0,52% | 9.605.420,00 |
| 19.12.2024 | 23,44 | 24,26 | 22,88 | 23,00 | -1,54% | 5.767.329,00 |
| 18.12.2024 | 24,69 | 25,85 | 22,77 | 23,36 | -5,73% | 8.187.931,00 |
| 17.12.2024 | 24,30 | 25,68 | 24,07 | 24,78 | 1,98% | 7.007.114,00 |
| 16.12.2024 | 23,30 | 24,70 | 22,84 | 24,30 | 3,49% | 6.719.475,00 |
| 13.12.2024 | 23,06 | 23,74 | 22,85 | 23,48 | 0,64% | 4.759.791,00 |
| 12.12.2024 | 23,41 | 24,22 | 23,10 | 23,33 | -0,98% | 4.123.765,00 |
| 11.12.2024 | 24,59 | 24,79 | 23,45 | 23,56 | -3,28% | 5.116.117,00 |
| 10.12.2024 | 25,58 | 26,68 | 24,33 | 24,36 | -6,25% | 6.768.449,00 |
| 09.12.2024 | 27,74 | 29,44 | 25,86 | 25,99 | 2,63% | 17.469.433,00 |
| 06.12.2024 | 22,82 | 25,64 | 22,70 | 25,32 | 12,48% | 13.138.221,00 |
| 05.12.2024 | 22,66 | 23,18 | 21,62 | 22,51 | -0,57% | 7.268.551,00 |
| 04.12.2024 | 22,90 | 23,52 | 22,51 | 22,64 | -1,18% | 5.424.885,00 |
| 03.12.2024 | 23,23 | 24,04 | 22,65 | 22,91 | -1,34% | 5.818.596,00 |
| 02.12.2024 | 24,12 | 24,75 | 23,17 | 23,22 | -2,48% | 7.411.217,00 |
| 29.11.2024 | 23,54 | 24,53 | 23,36 | 23,81 | 2,23% | 4.272.793,00 |
| 27.11.2024 | 23,94 | 24,95 | 23,06 | 23,29 | -0,43% | 6.971.996,00 |
| 26.11.2024 | 23,89 | 24,40 | 22,91 | 23,39 | -3,39% | 8.295.087,00 |
| 25.11.2024 | 24,63 | 26,08 | 23,85 | 24,21 | 0,46% | 10.795.273,00 |
| 22.11.2024 | 24,03 | 24,72 | 23,37 | 24,10 | -0,17% | 6.095.368,00 |
| 21.11.2024 | 24,07 | 24,93 | 23,21 | 24,14 | 2,35% | 11.425.128,00 |
| 20.11.2024 | 25,55 | 26,11 | 23,22 | 23,59 | -9,77% | 9.313.034,00 |
| 19.11.2024 | 25,13 | 26,27 | 24,11 | 26,14 | 1,32% | 7.412.484,00 |
| 18.11.2024 | 24,34 | 26,99 | 23,77 | 25,80 | 6,48% | 14.527.828,00 |
| 15.11.2024 | 23,18 | 24,28 | 21,51 | 24,23 | -9,59% | 17.840.002,00 |
| 14.11.2024 | 29,00 | 29,79 | 26,37 | 26,80 | -3,91% | 18.254.905,00 |
| 13.11.2024 | 26,00 | 31,22 | 25,70 | 27,89 | 14,96% | 26.559.489,00 |
| 12.11.2024 | 24,56 | 25,40 | 23,90 | 24,26 | -2,02% | 7.179.547,00 |
| 11.11.2024 | 22,55 | 24,88 | 22,30 | 24,76 | 12,60% | 11.105.760,00 |
| 08.11.2024 | 21,31 | 22,16 | 21,10 | 21,99 | 2,49% | 7.363.922,00 |
| 07.11.2024 | 22,88 | 23,84 | 20,20 | 21,46 | -4,73% | 21.947.990,00 |
| 06.11.2024 | 23,89 | 24,30 | 22,35 | 22,52 | -6,67% | 10.198.316,00 |