94,500$
4,42%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 88,70 | 99,13 | 85,30 | 94,50 | 4,42% | 17.285.070,00 |
| 13.10.2025 | 86,65 | 92,07 | 83,00 | 90,50 | 10,33% | 13.106.448,00 |
| 10.10.2025 | 89,80 | 90,65 | 81,93 | 82,03 | -5,48% | 18.460.786,00 |
| 09.10.2025 | 80,71 | 88,68 | 80,61 | 86,79 | 6,88% | 19.348.355,00 |
| 08.10.2025 | 84,81 | 91,41 | 79,82 | 81,20 | 8,63% | 43.177.769,00 |
| 07.10.2025 | 67,41 | 76,00 | 67,28 | 74,75 | 2,54% | 18.144.752,00 |
| 06.10.2025 | 69,17 | 74,77 | 68,70 | 72,90 | 10,19% | 16.019.021,00 |
| 02.10.2025 | 58,53 | 66,83 | 57,41 | 66,16 | 16,19% | 29.984.628,00 |
| 01.10.2025 | 53,51 | 57,20 | 50,82 | 56,94 | 16,01% | 19.782.530,00 |
| 30.09.2025 | 48,57 | 49,72 | 47,50 | 49,08 | 0,49% | 6.299.469,00 |
| 29.09.2025 | 49,96 | 52,38 | 47,82 | 48,84 | -0,51% | 9.812.700,00 |
| 26.09.2025 | 50,21 | 51,48 | 48,11 | 49,09 | -0,61% | 8.169.599,00 |
| 25.09.2025 | 51,65 | 51,98 | 48,02 | 49,39 | -9,38% | 11.683.477,00 |
| 24.09.2025 | 54,98 | 56,73 | 53,11 | 54,50 | -0,55% | 11.281.036,00 |
| 23.09.2025 | 48,90 | 56,39 | 48,61 | 54,80 | 12,18% | 25.611.115,00 |
| 22.09.2025 | 46,77 | 48,93 | 45,22 | 48,85 | 8,31% | 13.516.670,00 |
| 19.09.2025 | 41,98 | 46,08 | 41,87 | 45,10 | 8,83% | 20.594.967,00 |
| 18.09.2025 | 41,93 | 42,17 | 40,15 | 41,44 | 0,61% | 9.149.499,00 |
| 17.09.2025 | 40,28 | 41,97 | 39,50 | 41,19 | 1,88% | 8.301.491,00 |
| 16.09.2025 | 41,00 | 41,61 | 39,88 | 40,43 | -1,32% | 8.531.518,00 |
| 15.09.2025 | 40,27 | 41,51 | 39,85 | 40,97 | 5,81% | 9.986.794,00 |
| 12.09.2025 | 38,59 | 39,21 | 37,73 | 38,72 | 0,91% | 7.543.449,00 |
| 11.09.2025 | 37,71 | 39,05 | 37,18 | 38,37 | 2,10% | 7.925.391,00 |
| 10.09.2025 | 38,10 | 38,10 | 36,94 | 37,58 | 1,82% | 8.991.002,00 |
| 09.09.2025 | 39,59 | 39,67 | 36,08 | 36,91 | -9,47% | 22.340.562,00 |
| 08.09.2025 | 36,91 | 40,94 | 36,50 | 40,77 | -3,87% | 20.181.101,00 |
| 05.09.2025 | 42,57 | 43,12 | 41,65 | 42,41 | 1,31% | 7.026.406,00 |
| 04.09.2025 | 45,40 | 45,72 | 41,05 | 41,86 | -7,43% | 14.281.741,00 |
| 03.09.2025 | 49,07 | 49,40 | 45,19 | 45,22 | -7,26% | 6.153.333,00 |
| 02.09.2025 | 48,17 | 50,44 | 47,10 | 48,76 | -0,37% | 6.696.926,00 |
| 29.08.2025 | 48,58 | 49,06 | 46,76 | 48,94 | -0,02% | 5.184.326,00 |
| 28.08.2025 | 48,57 | 49,39 | 47,14 | 48,95 | 1,45% | 4.520.476,00 |
| 27.08.2025 | 50,50 | 50,66 | 48,19 | 48,25 | -4,32% | 6.071.936,00 |
| 26.08.2025 | 51,13 | 53,20 | 50,13 | 50,43 | 0,84% | 8.441.259,00 |
| 25.08.2025 | 47,84 | 51,32 | 47,18 | 50,01 | 6,25% | 10.416.731,00 |
| 22.08.2025 | 44,93 | 47,47 | 44,19 | 47,07 | 4,65% | 6.388.142,00 |
| 21.08.2025 | 44,33 | 45,17 | 43,61 | 44,98 | -0,22% | 3.456.791,00 |
| 20.08.2025 | 44,25 | 45,25 | 42,00 | 45,08 | 0,29% | 7.072.843,00 |
| 19.08.2025 | 47,74 | 48,40 | 44,88 | 44,95 | -6,67% | 8.294.834,00 |
| 18.08.2025 | 48,24 | 50,50 | 47,40 | 48,16 | 0,17% | 9.695.413,00 |
| 15.08.2025 | 48,92 | 48,98 | 47,53 | 48,08 | -0,87% | 4.448.506,00 |
| 14.08.2025 | 50,32 | 51,95 | 47,50 | 48,50 | -3,10% | 9.386.693,00 |
| 13.08.2025 | 50,50 | 50,65 | 47,12 | 50,05 | 0,58% | 9.471.022,00 |
| 12.08.2025 | 51,24 | 55,50 | 49,50 | 49,76 | 8,36% | 20.958.456,00 |
| 11.08.2025 | 46,25 | 47,81 | 45,46 | 45,92 | -1,52% | 7.428.946,00 |
| 08.08.2025 | 48,00 | 48,88 | 46,30 | 46,63 | -2,26% | 7.119.033,00 |
| 07.08.2025 | 52,03 | 52,12 | 47,17 | 47,71 | -7,88% | 11.802.471,00 |
| 06.08.2025 | 54,14 | 54,96 | 51,40 | 51,79 | -1,48% | 6.340.298,00 |
| 05.08.2025 | 51,71 | 52,80 | 49,93 | 52,57 | 2,32% | 6.248.191,00 |
| 04.08.2025 | 51,23 | 52,75 | 49,91 | 51,38 | -1,97% | 8.985.678,00 |
| 01.08.2025 | 50,90 | 54,58 | 49,72 | 52,41 | -1,45% | 8.958.986,00 |
| 31.07.2025 | 54,49 | 55,47 | 52,93 | 53,18 | -2,04% | 6.404.477,00 |
| 30.07.2025 | 53,60 | 55,78 | 53,23 | 54,29 | 2,26% | 7.898.451,00 |
| 29.07.2025 | 53,92 | 54,04 | 51,30 | 53,09 | -2,08% | 8.419.391,00 |
| 28.07.2025 | 55,04 | 55,57 | 53,50 | 54,22 | -0,21% | 8.035.804,00 |
| 25.07.2025 | 56,25 | 56,80 | 53,03 | 54,34 | -9,53% | 25.206.604,00 |
| 24.07.2025 | 58,92 | 60,54 | 57,78 | 60,06 | 1,93% | 7.396.583,00 |
| 23.07.2025 | 58,14 | 60,28 | 56,21 | 58,92 | 3,21% | 9.756.446,00 |
| 22.07.2025 | 55,68 | 57,56 | 51,21 | 57,09 | 0,74% | 13.631.276,00 |
| 21.07.2025 | 59,74 | 60,95 | 56,36 | 56,67 | -2,26% | 12.415.672,00 |
| 18.07.2025 | 56,07 | 58,08 | 55,21 | 57,98 | 0,92% | 7.966.434,00 |
| 17.07.2025 | 52,71 | 58,03 | 52,60 | 57,45 | 9,16% | 15.791.618,00 |
| 16.07.2025 | 51,68 | 52,69 | 49,53 | 52,63 | 2,95% | 10.434.625,00 |
| 15.07.2025 | 48,29 | 51,44 | 47,20 | 51,12 | 6,81% | 13.926.981,00 |
| 14.07.2025 | 45,34 | 48,69 | 44,35 | 47,86 | 5,00% | 12.149.417,00 |
| 11.07.2025 | 43,48 | 47,72 | 43,31 | 45,58 | 3,66% | 13.402.112,00 |
| 10.07.2025 | 43,28 | 45,35 | 42,76 | 43,97 | 3,46% | 8.656.280,00 |
| 09.07.2025 | 45,54 | 45,63 | 42,44 | 42,50 | -6,51% | 10.495.020,00 |
| 08.07.2025 | 46,06 | 47,34 | 44,73 | 45,46 | -0,50% | 8.476.321,00 |
| 07.07.2025 | 46,15 | 46,93 | 44,03 | 45,69 | 0,20% | 8.221.661,00 |
| 03.07.2025 | 47,40 | 48,32 | 45,28 | 45,60 | -0,24% | 6.101.742,00 |
| 02.07.2025 | 45,17 | 46,07 | 43,86 | 45,71 | 1,33% | 8.698.035,00 |
| 01.07.2025 | 46,50 | 46,67 | 44,36 | 45,11 | -3,47% | 8.324.749,00 |
| 30.06.2025 | 50,20 | 50,38 | 46,20 | 46,73 | -5,33% | 13.635.284,00 |
| 27.06.2025 | 51,81 | 53,35 | 49,25 | 49,36 | -2,49% | 31.720.808,00 |
| 26.06.2025 | 50,87 | 53,38 | 49,68 | 50,62 | 1,30% | 14.220.041,00 |
| 25.06.2025 | 50,50 | 52,85 | 48,76 | 49,97 | -6,11% | 23.977.640,00 |
| 24.06.2025 | 50,43 | 54,05 | 49,22 | 53,22 | 6,02% | 20.033.596,00 |
| 23.06.2025 | 43,75 | 50,41 | 43,02 | 50,20 | 9,27% | 21.470.894,00 |
| 20.06.2025 | 45,65 | 48,94 | 45,15 | 45,94 | 3,59% | 23.527.864,00 |
| 18.06.2025 | 41,31 | 44,71 | 40,89 | 44,35 | 10,60% | 21.257.490,00 |
| 17.06.2025 | 40,71 | 41,60 | 38,82 | 40,10 | -4,32% | 12.867.282,00 |
| 16.06.2025 | 39,26 | 42,93 | 38,76 | 41,91 | 9,23% | 17.820.811,00 |
| 13.06.2025 | 36,24 | 41,13 | 36,20 | 38,37 | 3,93% | 22.908.902,00 |
| 12.06.2025 | 35,96 | 37,74 | 35,82 | 36,92 | 1,23% | 9.926.925,00 |
| 11.06.2025 | 35,72 | 36,98 | 35,33 | 36,47 | 2,13% | 12.905.860,00 |
| 10.06.2025 | 35,18 | 36,30 | 34,21 | 35,71 | 2,56% | 21.288.660,00 |
| 09.06.2025 | 32,28 | 36,66 | 32,25 | 34,82 | 11,64% | 34.436.358,00 |
| 06.06.2025 | 31,01 | 31,27 | 29,78 | 31,19 | 1,10% | 14.295.517,00 |
| 05.06.2025 | 28,05 | 31,24 | 27,72 | 30,85 | 7,53% | 29.927.253,00 |
| 04.06.2025 | 25,80 | 29,09 | 25,40 | 28,69 | 13,94% | 32.676.875,00 |
| 03.06.2025 | 24,33 | 25,57 | 23,80 | 25,18 | 4,27% | 10.494.301,00 |
| 02.06.2025 | 22,98 | 24,17 | 22,72 | 24,15 | 4,68% | 7.858.891,00 |
| 30.05.2025 | 23,39 | 23,40 | 22,47 | 23,07 | -2,12% | 9.399.248,00 |
| 29.05.2025 | 25,11 | 25,44 | 23,52 | 23,57 | -4,88% | 9.758.337,00 |
| 28.05.2025 | 25,01 | 25,18 | 24,34 | 24,78 | -0,24% | 7.740.738,00 |
| 27.05.2025 | 24,73 | 25,67 | 24,50 | 24,84 | 3,09% | 11.517.123,00 |
| 23.05.2025 | 24,15 | 24,53 | 23,65 | 24,10 | -1,29% | 6.939.240,00 |
| 22.05.2025 | 24,07 | 24,84 | 23,70 | 24,41 | 2,43% | 8.339.812,00 |
| 21.05.2025 | 24,80 | 25,24 | 23,56 | 23,83 | -4,79% | 10.886.512,00 |