60,110$
0,22%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 59,94 | 60,64 | 58,36 | 60,28 | 0,50% | 121.536,00 |
| 23.09.2026 | 63,50 | 63,79 | 59,92 | 59,98 | -5,83% | 8.330.448,00 |
| 22.09.2026 | 61,91 | 65,41 | 60,99 | 63,69 | 2,91% | 10.375.337,00 |
| 21.09.2026 | 59,55 | 62,36 | 59,29 | 61,89 | 5,76% | 10.483.457,00 |
| 18.09.2026 | 62,87 | 63,09 | 57,83 | 58,52 | -6,68% | 19.793.637,00 |
| 17.09.2026 | 61,85 | 63,70 | 61,15 | 62,71 | 5,80% | 9.123.672,00 |
| 16.09.2026 | 58,89 | 60,37 | 57,47 | 59,27 | 0,85% | 7.162.998,00 |
| 15.09.2026 | 59,71 | 60,76 | 57,81 | 58,77 | -2,05% | 6.934.175,00 |
| 14.09.2026 | 57,43 | 61,09 | 57,27 | 60,00 | 0,23% | 6.832.752,00 |
| 11.09.2026 | 60,49 | 61,34 | 59,20 | 59,86 | -0,08% | 6.662.746,00 |
| 10.09.2026 | 60,70 | 64,53 | 59,87 | 59,91 | -4,02% | 8.256.865,00 |
| 09.09.2026 | 66,57 | 66,72 | 62,42 | 62,42 | -5,60% | 8.207.465,00 |
| 08.09.2026 | 63,16 | 67,20 | 63,15 | 66,12 | 6,11% | 11.993.144,00 |
| 04.09.2026 | 63,40 | 65,76 | 61,67 | 62,31 | 0,29% | 10.248.813,00 |
| 03.09.2026 | 62,91 | 63,95 | 61,07 | 62,13 | -0,43% | 7.664.569,00 |
| 02.09.2026 | 58,44 | 63,23 | 58,00 | 62,40 | 11,83% | 19.809.712,00 |
| 01.09.2026 | 57,36 | 58,50 | 55,70 | 55,80 | -5,58% | 8.210.162,00 |
| 31.08.2026 | 57,44 | 59,40 | 56,50 | 59,10 | 1,81% | 8.232.744,00 |
| 28.08.2026 | 61,05 | 61,19 | 57,55 | 58,05 | -5,52% | 9.447.997,00 |
| 27.08.2026 | 60,55 | 61,63 | 59,95 | 61,44 | 2,61% | 6.524.482,00 |
| 26.08.2026 | 60,94 | 62,01 | 59,43 | 59,88 | -3,43% | 7.175.254,00 |
| 25.08.2026 | 63,28 | 64,23 | 60,90 | 62,01 | -0,55% | 8.851.055,00 |
| 24.08.2026 | 66,75 | 67,12 | 62,31 | 62,35 | -9,18% | 10.736.820,00 |
| 21.08.2026 | 67,13 | 70,10 | 64,90 | 68,65 | 5,52% | 11.249.696,00 |
| 20.08.2026 | 66,05 | 66,21 | 62,89 | 65,06 | -2,06% | 8.196.352,00 |
| 19.08.2026 | 66,91 | 67,20 | 64,01 | 66,43 | -0,95% | 7.274.158,00 |
| 18.08.2026 | 67,63 | 68,56 | 66,01 | 67,07 | -5,72% | 9.353.984,00 |
| 17.08.2026 | 70,62 | 74,46 | 70,50 | 71,14 | 0,23% | 9.813.799,00 |
| 14.08.2026 | 71,04 | 72,99 | 68,83 | 70,98 | -0,76% | 7.375.337,00 |
| 13.08.2026 | 72,17 | 75,08 | 71,26 | 71,52 | -3,75% | 9.358.985,00 |
| 12.08.2026 | 72,65 | 75,08 | 71,35 | 74,31 | 3,74% | 11.176.575,00 |
| 11.08.2026 | 69,74 | 71,91 | 67,08 | 71,63 | 4,17% | 13.351.039,00 |
| 10.08.2026 | 71,61 | 73,22 | 68,27 | 68,76 | -4,42% | 12.739.654,00 |
| 07.08.2026 | 69,07 | 71,99 | 67,70 | 71,94 | 6,80% | 14.397.070,00 |
| 06.08.2026 | 65,85 | 74,08 | 65,70 | 67,36 | -1,49% | 12.489.123,00 |
| 05.08.2026 | 67,88 | 70,38 | 66,45 | 68,38 | -2,74% | 12.061.356,00 |
| 04.08.2026 | 68,50 | 71,27 | 66,87 | 70,31 | 10,69% | 19.282.356,00 |
| 03.08.2026 | 56,81 | 65,12 | 55,74 | 63,52 | 7,70% | 11.631.200,00 |
| 31.07.2026 | 60,65 | 61,20 | 56,24 | 58,98 | 0,92% | 9.758.435,00 |
| 30.07.2026 | 55,05 | 58,51 | 54,40 | 58,44 | 10,20% | 12.317.963,00 |
| 29.07.2026 | 57,36 | 59,37 | 52,80 | 53,03 | -6,22% | 12.309.796,00 |
| 28.07.2026 | 56,29 | 57,99 | 53,36 | 56,55 | -2,99% | 12.491.431,00 |
| 27.07.2026 | 56,43 | 59,50 | 56,15 | 58,29 | 3,72% | 8.272.770,00 |
| 24.07.2026 | 59,45 | 59,46 | 55,73 | 56,20 | -5,04% | 11.099.669,00 |
| 23.07.2026 | 59,97 | 62,83 | 57,66 | 59,18 | -4,47% | 11.845.446,00 |
| 22.07.2026 | 62,75 | 63,92 | 61,23 | 61,95 | -2,19% | 10.795.655,00 |
| 21.07.2026 | 58,88 | 64,63 | 58,80 | 63,34 | 10,31% | 18.232.850,00 |
| 20.07.2026 | 58,11 | 59,46 | 56,12 | 57,42 | -0,66% | 15.448.311,00 |
| 17.07.2026 | 54,85 | 61,67 | 54,40 | 57,80 | 5,07% | 30.377.042,00 |
| 16.07.2026 | 59,20 | 61,50 | 53,33 | 55,01 | -17,04% | 52.391.584,00 |
| 15.07.2026 | 68,86 | 70,38 | 64,59 | 66,31 | -3,65% | 11.692.959,00 |
| 14.07.2026 | 69,78 | 72,17 | 68,64 | 68,82 | 1,83% | 9.303.664,00 |
| 13.07.2026 | 72,00 | 72,54 | 66,73 | 67,58 | -7,83% | 12.917.831,00 |
| 10.07.2026 | 74,08 | 74,08 | 71,30 | 73,32 | -0,76% | 7.403.608,00 |
| 09.07.2026 | 75,34 | 75,53 | 71,77 | 73,88 | -1,43% | 10.601.587,00 |
| 08.07.2026 | 73,76 | 77,97 | 73,20 | 74,95 | 1,00% | 9.457.546,00 |
| 07.07.2026 | 79,08 | 80,09 | 74,10 | 74,21 | -7,97% | 12.863.431,00 |
| 06.07.2026 | 86,29 | 88,25 | 80,11 | 80,64 | -5,27% | 11.979.033,00 |
| 02.07.2026 | 87,42 | 90,64 | 81,85 | 85,13 | -1,13% | 15.993.784,00 |
| 01.07.2026 | 86,91 | 91,82 | 83,40 | 86,10 | -3,11% | 17.739.768,00 |
| 30.06.2026 | 81,92 | 89,87 | 81,92 | 88,86 | 2,41% | 23.670.568,00 |
| 29.06.2026 | 76,13 | 86,95 | 75,98 | 86,77 | 21,44% | 32.950.508,00 |
| 26.06.2026 | 64,68 | 73,20 | 64,51 | 71,45 | 8,88% | 22.244.805,00 |
| 25.06.2026 | 68,76 | 68,76 | 63,72 | 65,62 | -3,51% | 22.388.478,00 |
| 24.06.2026 | 71,90 | 72,10 | 67,06 | 68,01 | -6,67% | 21.496.358,00 |
| 23.06.2026 | 71,87 | 77,80 | 71,66 | 72,87 | -0,44% | 21.230.951,00 |
| 22.06.2026 | 79,66 | 79,80 | 72,59 | 73,19 | -9,26% | 28.409.548,00 |
| 18.06.2026 | 85,30 | 85,70 | 77,12 | 80,66 | -5,58% | 31.679.180,00 |
| 17.06.2026 | 85,87 | 88,95 | 83,19 | 85,43 | 3,87% | 30.349.619,00 |
| 16.06.2026 | 85,70 | 89,60 | 82,11 | 82,25 | -6,08% | 20.234.926,00 |
| 15.06.2026 | 86,03 | 89,76 | 83,99 | 87,57 | 6,26% | 23.998.728,00 |
| 12.06.2026 | 97,00 | 97,73 | 81,50 | 82,41 | -15,53% | 55.156.322,00 |
| 11.06.2026 | 87,47 | 98,10 | 86,92 | 97,56 | 11,73% | 24.756.350,00 |
| 10.06.2026 | 88,80 | 93,10 | 87,12 | 87,32 | -1,57% | 16.178.406,00 |
| 09.06.2026 | 97,23 | 100,94 | 85,50 | 88,71 | -3,64% | 27.018.660,00 |
| 08.06.2026 | 97,13 | 97,13 | 90,81 | 92,06 | -1,65% | 13.679.267,00 |
| 05.06.2026 | 103,33 | 104,49 | 90,91 | 93,60 | -12,76% | 24.000.685,00 |
| 04.06.2026 | 103,35 | 111,57 | 101,10 | 107,29 | -0,41% | 16.848.998,00 |
| 03.06.2026 | 113,51 | 114,34 | 106,29 | 107,73 | -8,83% | 17.835.667,00 |
| 02.06.2026 | 109,91 | 118,74 | 108,80 | 118,17 | 11,85% | 21.436.034,00 |
| 01.06.2026 | 108,67 | 111,28 | 101,21 | 105,65 | -6,84% | 27.218.674,00 |
| 29.05.2026 | 113,46 | 115,50 | 105,37 | 113,41 | -14,79% | 54.954.386,00 |
| 28.05.2026 | 126,87 | 133,86 | 122,00 | 133,09 | 2,69% | 21.640.073,00 |
| 27.05.2026 | 124,00 | 131,20 | 118,04 | 129,60 | 8,27% | 36.427.622,00 |
| 26.05.2026 | 112,60 | 127,10 | 112,46 | 119,70 | 13,07% | 48.352.874,00 |
| 22.05.2026 | 98,52 | 107,59 | 98,41 | 105,86 | 10,01% | 30.710.495,00 |
| 21.05.2026 | 89,45 | 97,65 | 88,85 | 96,23 | 7,42% | 24.819.866,00 |
| 20.05.2026 | 87,26 | 92,57 | 86,49 | 89,58 | 1,68% | 20.009.958,00 |
| 19.05.2026 | 85,38 | 90,95 | 78,66 | 88,10 | 1,46% | 21.663.618,00 |
| 18.05.2026 | 87,82 | 89,96 | 81,83 | 86,83 | 3,78% | 25.080.439,00 |
| 15.05.2026 | 78,95 | 86,15 | 77,08 | 83,67 | 0,80% | 21.746.326,00 |
| 14.05.2026 | 76,70 | 84,51 | 74,55 | 83,01 | 10,96% | 27.216.858,00 |
| 13.05.2026 | 72,67 | 77,68 | 71,60 | 74,81 | 2,54% | 14.987.911,00 |
| 12.05.2026 | 73,43 | 79,87 | 69,92 | 72,96 | -11,62% | 32.830.768,00 |
| 11.05.2026 | 78,03 | 84,94 | 75,90 | 82,55 | 9,99% | 39.710.243,00 |
| 08.05.2026 | 66,72 | 75,40 | 66,11 | 75,05 | 14,84% | 22.685.040,00 |
| 07.05.2026 | 72,38 | 73,75 | 64,91 | 65,35 | -7,54% | 19.441.288,00 |
| 06.05.2026 | 66,27 | 71,49 | 65,75 | 70,68 | 10,66% | 18.680.450,00 |
| 05.05.2026 | 68,85 | 68,85 | 63,43 | 63,87 | -6,66% | 19.843.309,00 |
| 04.05.2026 | 70,45 | 70,58 | 68,05 | 68,43 | -3,47% | 12.543.176,00 |