107,590$
-0,13%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 20.994.355,00 |
| 01.06.2026 | 108,67 | 111,28 | 101,21 | 105,65 | -6,84% | 26.991.346,00 |
| 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% | 21.056.241,00 |
| 27.05.2026 | 124,00 | 131,20 | 118,04 | 129,60 | 8,27% | 34.770.724,00 |
| 26.05.2026 | 112,60 | 127,10 | 112,46 | 119,70 | 13,07% | 47.011.462,00 |
| 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% | 24.227.434,00 |
| 20.05.2026 | 87,26 | 92,57 | 86,49 | 89,58 | 1,68% | 19.552.711,00 |
| 19.05.2026 | 85,38 | 90,95 | 78,66 | 88,10 | 1,46% | 21.310.150,00 |
| 18.05.2026 | 87,82 | 89,96 | 81,83 | 86,83 | 3,78% | 23.898.603,00 |
| 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% | 26.957.415,00 |
| 13.05.2026 | 72,67 | 77,68 | 71,60 | 74,81 | 2,54% | 14.823.720,00 |
| 12.05.2026 | 73,43 | 79,87 | 69,92 | 72,96 | -11,62% | 32.641.263,00 |
| 11.05.2026 | 78,03 | 84,94 | 75,90 | 82,55 | 9,99% | 32.634.198,00 |
| 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% | 18.410.800,00 |
| 06.05.2026 | 66,27 | 71,49 | 65,75 | 70,68 | 10,66% | 17.894.387,00 |
| 05.05.2026 | 68,85 | 68,85 | 63,43 | 63,87 | -6,66% | 19.520.198,00 |
| 04.05.2026 | 70,45 | 70,58 | 68,05 | 68,43 | -3,47% | 12.390.957,00 |
| 01.05.2026 | 74,10 | 74,61 | 70,61 | 70,89 | -4,07% | 13.437.979,00 |
| 30.04.2026 | 72,28 | 74,36 | 70,14 | 73,90 | 5,80% | 13.390.546,00 |
| 29.04.2026 | 71,19 | 71,23 | 67,49 | 69,85 | -2,82% | 14.746.798,00 |
| 28.04.2026 | 75,30 | 76,61 | 70,99 | 71,88 | -6,89% | 15.060.714,00 |
| 27.04.2026 | 76,70 | 77,80 | 73,90 | 77,20 | 1,05% | 12.203.768,00 |
| 24.04.2026 | 79,00 | 79,60 | 75,95 | 76,40 | -2,98% | 11.878.588,00 |
| 23.04.2026 | 82,54 | 83,43 | 76,92 | 78,75 | -6,98% | 17.220.211,00 |
| 22.04.2026 | 84,66 | 87,78 | 82,74 | 84,66 | 5,81% | 21.895.595,00 |
| 21.04.2026 | 82,33 | 84,89 | 78,80 | 80,01 | -1,22% | 19.056.281,00 |
| 20.04.2026 | 74,10 | 81,10 | 73,50 | 81,00 | -5,30% | 39.498.868,00 |
| 17.04.2026 | 89,89 | 91,77 | 84,91 | 85,53 | -5,95% | 20.114.503,00 |
| 16.04.2026 | 87,36 | 91,10 | 86,50 | 90,94 | 4,64% | 17.834.766,00 |
| 15.04.2026 | 88,85 | 88,85 | 84,02 | 86,91 | -1,87% | 17.222.141,00 |
| 14.04.2026 | 102,95 | 104,15 | 87,40 | 88,57 | -10,51% | 34.049.650,00 |
| 13.04.2026 | 93,05 | 100,51 | 92,50 | 98,97 | 4,29% | 12.629.260,00 |
| 10.04.2026 | 92,85 | 98,35 | 91,74 | 94,90 | 3,59% | 11.817.966,00 |
| 09.04.2026 | 96,14 | 98,50 | 90,61 | 91,61 | -5,03% | 9.128.988,00 |
| 08.04.2026 | 100,66 | 101,89 | 93,59 | 96,46 | 4,20% | 11.323.120,00 |
| 07.04.2026 | 93,10 | 95,66 | 89,61 | 92,57 | -2,36% | 9.468.002,00 |
| 06.04.2026 | 93,94 | 99,72 | 92,77 | 94,81 | 2,36% | 13.096.241,00 |
| 02.04.2026 | 79,20 | 92,94 | 78,91 | 92,62 | 10,28% | 16.940.388,00 |
| 01.04.2026 | 84,53 | 88,45 | 83,08 | 83,99 | 1,35% | 11.905.104,00 |
| 31.03.2026 | 77,24 | 83,28 | 75,93 | 82,87 | 12,26% | 15.135.304,00 |
| 30.03.2026 | 79,54 | 79,86 | 71,85 | 73,82 | -6,16% | 13.322.653,00 |
| 27.03.2026 | 89,44 | 90,25 | 78,52 | 78,67 | -10,46% | 14.779.243,00 |
| 26.03.2026 | 93,55 | 95,75 | 87,20 | 87,86 | -8,54% | 13.046.462,00 |
| 25.03.2026 | 89,59 | 98,51 | 88,85 | 96,06 | 10,44% | 17.926.314,00 |
| 24.03.2026 | 87,25 | 89,32 | 82,85 | 86,98 | -1,63% | 10.017.496,00 |
| 23.03.2026 | 90,39 | 90,90 | 86,53 | 88,42 | -1,68% | 12.849.905,00 |
| 20.03.2026 | 94,54 | 96,99 | 86,31 | 89,93 | -4,42% | 16.264.206,00 |
| 19.03.2026 | 88,03 | 95,50 | 86,81 | 94,09 | 3,69% | 10.169.927,00 |
| 18.03.2026 | 94,67 | 96,45 | 90,65 | 90,74 | -5,18% | 8.990.567,00 |
| 17.03.2026 | 89,92 | 97,40 | 89,60 | 95,70 | 7,40% | 13.795.974,00 |
| 16.03.2026 | 88,00 | 90,35 | 85,05 | 89,11 | 3,21% | 8.143.298,00 |
| 13.03.2026 | 89,02 | 92,45 | 85,66 | 86,34 | -0,86% | 8.347.596,00 |
| 12.03.2026 | 87,04 | 90,36 | 83,91 | 87,09 | -1,27% | 9.899.828,00 |
| 11.03.2026 | 86,80 | 93,27 | 85,50 | 88,21 | 0,78% | 10.197.410,00 |
| 10.03.2026 | 90,00 | 92,66 | 87,35 | 87,53 | -2,48% | 11.371.543,00 |
| 09.03.2026 | 87,69 | 91,87 | 86,55 | 89,76 | 0,32% | 10.485.745,00 |
| 06.03.2026 | 91,54 | 100,33 | 89,47 | 89,48 | -4,67% | 13.494.008,00 |
| 05.03.2026 | 103,03 | 103,81 | 91,05 | 93,86 | -10,52% | 15.684.517,00 |
| 04.03.2026 | 95,06 | 106,66 | 94,80 | 104,89 | 13,17% | 20.721.109,00 |
| 03.03.2026 | 88,01 | 97,57 | 84,01 | 92,68 | 6,63% | 21.611.121,00 |
| 02.03.2026 | 78,85 | 86,95 | 78,14 | 86,92 | 9,76% | 12.121.612,00 |
| 27.02.2026 | 82,72 | 83,50 | 77,17 | 79,19 | -7,66% | 23.918.519,00 |
| 26.02.2026 | 81,90 | 87,74 | 81,21 | 85,76 | 4,13% | 9.231.917,00 |
| 25.02.2026 | 87,00 | 88,58 | 82,32 | 82,36 | -4,03% | 7.431.910,00 |
| 24.02.2026 | 81,57 | 86,29 | 80,83 | 85,82 | 2,29% | 7.513.603,00 |
| 23.02.2026 | 78,25 | 87,30 | 77,90 | 83,90 | 4,61% | 12.433.938,00 |
| 20.02.2026 | 85,13 | 87,09 | 79,51 | 80,20 | -7,18% | 10.209.480,00 |
| 19.02.2026 | 82,88 | 86,72 | 82,10 | 86,40 | 2,33% | 8.590.786,00 |
| 18.02.2026 | 83,01 | 87,25 | 82,10 | 84,43 | 1,69% | 10.338.463,00 |
| 17.02.2026 | 80,87 | 84,82 | 78,80 | 83,03 | 0,63% | 9.366.187,00 |
| 13.02.2026 | 82,14 | 85,00 | 80,10 | 82,51 | 0,35% | 12.963.285,00 |
| 12.02.2026 | 87,90 | 88,00 | 79,89 | 82,22 | -15,17% | 30.244.188,00 |
| 11.02.2026 | 100,76 | 102,85 | 93,20 | 96,92 | 0,68% | 13.701.649,00 |
| 10.02.2026 | 100,00 | 101,37 | 95,70 | 96,27 | -5,73% | 10.353.701,00 |
| 09.02.2026 | 100,51 | 108,34 | 98,73 | 102,12 | 0,32% | 11.587.299,00 |
| 06.02.2026 | 97,75 | 105,20 | 91,35 | 101,79 | 9,13% | 15.910.045,00 |
| 05.02.2026 | 98,60 | 101,25 | 92,20 | 93,27 | -9,88% | 16.389.270,00 |
| 04.02.2026 | 114,36 | 114,64 | 97,60 | 103,50 | -10,59% | 20.039.857,00 |
| 03.02.2026 | 108,00 | 116,68 | 105,70 | 115,76 | 10,72% | 15.625.108,00 |
| 02.02.2026 | 109,89 | 110,67 | 104,06 | 104,55 | -5,99% | 12.921.827,00 |
| 30.01.2026 | 120,74 | 129,89 | 108,67 | 111,21 | -8,91% | 19.691.768,00 |
| 29.01.2026 | 122,40 | 123,60 | 113,35 | 122,09 | 0,71% | 13.282.205,00 |
| 28.01.2026 | 113,53 | 124,32 | 111,60 | 121,23 | 8,88% | 18.458.209,00 |
| 27.01.2026 | 106,28 | 112,23 | 103,27 | 111,34 | 6,26% | 10.650.727,00 |
| 26.01.2026 | 112,55 | 113,00 | 103,75 | 104,78 | -7,74% | 11.810.391,00 |
| 23.01.2026 | 115,53 | 119,00 | 111,25 | 113,57 | -2,41% | 11.544.699,00 |
| 22.01.2026 | 109,68 | 120,09 | 105,80 | 116,37 | 12,43% | 19.503.080,00 |
| 21.01.2026 | 116,60 | 120,93 | 96,93 | 103,50 | -7,95% | 25.915.520,00 |
| 20.01.2026 | 113,10 | 119,89 | 111,03 | 112,44 | -2,88% | 18.437.737,00 |
| 16.01.2026 | 107,26 | 120,80 | 106,30 | 115,77 | 14,34% | 33.680.239,00 |
| 15.01.2026 | 94,61 | 104,80 | 92,05 | 101,25 | 6,33% | 17.604.547,00 |
| 14.01.2026 | 91,34 | 95,45 | 88,75 | 95,22 | 2,70% | 11.702.605,00 |
| 13.01.2026 | 96,74 | 98,28 | 91,63 | 92,72 | -5,76% | 11.662.554,00 |
| 12.01.2026 | 95,44 | 101,29 | 93,51 | 98,39 | 0,74% | 13.268.949,00 |
| 09.01.2026 | 90,30 | 101,68 | 90,15 | 97,67 | 7,85% | 24.430.345,00 |