AST SpaceMobile Inc.
[WKN: A3CL8W | ISIN: US00217D1000]
Aktienkurse
23,740$ -1,37%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid: Ask:

Aktienkurse zur AST SpaceMobile Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 23,84 23,97 22,57 23,76 -1,29% 7.878.736,00
24.04.2025 23,00 24,78 22,89 24,07 7,36% 9.819.637,00
23.04.2025 22,70 23,93 22,30 22,42 5,26% 7.887.480,00
22.04.2025 21,18 21,97 20,68 21,30 2,58% 5.149.928,00
21.04.2025 22,71 22,98 20,26 20,77 -11,22% 8.260.703,00
17.04.2025 22,73 23,99 22,28 23,39 4,47% 6.153.373,00
16.04.2025 22,68 22,98 21,75 22,39 -2,31% 4.478.666,00
15.04.2025 22,90 23,41 22,15 22,92 0,04% 6.946.871,00
14.04.2025 24,19 24,60 22,51 22,91 -1,59% 4.672.043,00
11.04.2025 23,05 23,47 22,04 23,28 0,58% 6.172.747,00
10.04.2025 24,01 24,46 22,44 23,15 -4,12% 9.993.739,00
09.04.2025 20,24 24,89 19,67 24,14 18,77% 17.941.398,00
08.04.2025 22,77 22,79 19,75 20,33 -4,73% 9.974.818,00
07.04.2025 18,50 22,86 18,22 21,34 6,30% 13.370.232,00
04.04.2025 20,60 21,15 18,50 20,07 -6,98% 13.320.592,00
03.04.2025 20,08 22,32 20,01 21,58 -3,73% 10.464.521,00
02.04.2025 21,37 23,22 21,31 22,41 2,56% 8.074.458,00
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