20,240$
11,15%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 19,24 | 22,19 | 18,92 | 20,24 | 11,15% | 26.265.045,00 |
| 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% | 11.956.861,00 |
| 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% | 5.327.898,00 |
| 21.01.2025 | 20,90 | 23,12 | 20,90 | 23,10 | 11,16% | 7.813.996,00 |
| 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 |
| 05.11.2024 | 23,95 | 24,36 | 23,13 | 24,13 | 0,79% | 6.504.167,00 |
| 04.11.2024 | 23,57 | 24,30 | 23,27 | 23,94 | 0,38% | 6.580.875,00 |
| 01.11.2024 | 24,21 | 24,75 | 23,37 | 23,85 | 0,17% | 5.993.108,00 |
| 31.10.2024 | 24,94 | 25,33 | 23,52 | 23,81 | -5,25% | 6.876.117,00 |
| 30.10.2024 | 26,98 | 27,83 | 25,12 | 25,13 | -6,86% | 9.268.395,00 |
| 29.10.2024 | 26,74 | 27,26 | 26,01 | 26,98 | 0,94% | 5.845.208,00 |
| 28.10.2024 | 25,97 | 27,48 | 25,79 | 26,73 | 4,33% | 8.941.608,00 |
| 25.10.2024 | 25,13 | 27,39 | 24,64 | 25,62 | 2,19% | 14.701.879,00 |
| 24.10.2024 | 27,54 | 30,55 | 24,91 | 25,07 | -4,53% | 23.926.264,00 |
| 23.10.2024 | 27,50 | 27,73 | 25,50 | 26,26 | -5,84% | 7.575.595,00 |
| 22.10.2024 | 27,29 | 29,61 | 26,95 | 27,89 | 0,90% | 10.984.868,00 |
| 21.10.2024 | 28,52 | 28,91 | 26,08 | 27,64 | -1,78% | 9.805.321,00 |
| 18.10.2024 | 28,79 | 29,34 | 27,07 | 28,14 | -1,23% | 7.996.349,00 |
| 17.10.2024 | 27,84 | 28,98 | 26,74 | 28,49 | 0,96% | 11.169.469,00 |
| 16.10.2024 | 24,76 | 28,36 | 24,45 | 28,22 | 16,37% | 14.434.956,00 |
| 15.10.2024 | 24,44 | 24,98 | 23,81 | 24,25 | -3,46% | 7.848.263,00 |
| 14.10.2024 | 24,24 | 25,69 | 23,75 | 25,12 | 3,89% | 11.297.069,00 |
| 11.10.2024 | 23,07 | 24,34 | 22,92 | 24,18 | 4,81% | 7.292.918,00 |
| 10.10.2024 | 22,35 | 23,25 | 21,90 | 23,07 | 2,03% | 7.198.885,00 |
| 09.10.2024 | 24,17 | 24,29 | 22,35 | 22,61 | -6,57% | 9.425.527,00 |
| 08.10.2024 | 24,54 | 25,29 | 24,01 | 24,20 | -2,85% | 6.489.918,00 |
| 07.10.2024 | 25,94 | 26,32 | 24,74 | 24,91 | -4,60% | 9.119.691,00 |
| 04.10.2024 | 23,81 | 26,39 | 23,67 | 26,11 | 12,45% | 12.410.407,00 |
| 03.10.2024 | 23,67 | 24,50 | 22,93 | 23,22 | -2,60% | 9.619.675,00 |
| 02.10.2024 | 23,98 | 24,29 | 23,01 | 23,84 | -1,10% | 8.763.042,00 |
| 01.10.2024 | 25,90 | 25,95 | 23,42 | 24,11 | -7,82% | 12.264.174,00 |
| 30.09.2024 | 25,50 | 27,25 | 24,97 | 26,15 | 3,28% | 15.972.527,00 |
| 27.09.2024 | 23,15 | 25,56 | 21,68 | 25,32 | 6,25% | 24.274.113,00 |
| 26.09.2024 | 24,63 | 25,35 | 23,82 | 23,83 | -2,30% | 9.862.073,00 |
| 25.09.2024 | 25,80 | 25,92 | 24,36 | 24,39 | -5,65% | 10.986.134,00 |
| 24.09.2024 | 26,44 | 26,90 | 25,27 | 25,85 | -2,86% | 8.429.953,00 |
| 23.09.2024 | 26,62 | 27,10 | 25,91 | 26,61 | 0,42% | 7.277.604,00 |
| 20.09.2024 | 28,45 | 28,84 | 25,67 | 26,50 | -7,38% | 18.870.242,00 |
| 19.09.2024 | 29,15 | 30,51 | 28,03 | 28,61 | 1,10% | 14.703.332,00 |
| 18.09.2024 | 28,34 | 29,65 | 27,46 | 28,30 | 1,07% | 10.937.548,00 |
| 17.09.2024 | 30,37 | 30,60 | 27,60 | 28,00 | -6,17% | 13.548.356,00 |
| 16.09.2024 | 28,97 | 29,98 | 27,40 | 29,84 | 0,03% | 13.323.899,00 |
| 13.09.2024 | 26,79 | 30,93 | 26,50 | 29,83 | 11,35% | 25.794.493,00 |
| 12.09.2024 | 26,70 | 27,05 | 23,54 | 26,79 | -3,98% | 25.223.811,00 |
| 11.09.2024 | 26,89 | 28,39 | 26,00 | 27,90 | 6,86% | 16.135.046,00 |
| 10.09.2024 | 26,24 | 26,69 | 24,37 | 26,11 | 0,66% | 15.132.515,00 |
| 09.09.2024 | 26,63 | 28,25 | 25,61 | 25,94 | -0,65% | 13.431.359,00 |