29,175€
8,96%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,98 | 29,78 | 24,73 | 29,15 | 8,87% | 16.628,00 |
| 05.11.2026 | 31,35 | 31,50 | 25,80 | 26,78 | -16,20% | 13.040,00 |
| 04.11.2026 | 33,30 | 34,95 | 31,05 | 31,95 | -5,33% | 6.839,00 |
| 03.11.2026 | 32,50 | 34,60 | 32,25 | 33,75 | 2,66% | 2.663,00 |
| 02.11.2026 | 37,35 | 37,48 | 32,25 | 32,88 | -10,24% | 4.333,00 |
| 30.10.2026 | 37,15 | 37,98 | 35,10 | 36,63 | -2,85% | 2.016,00 |
| 29.10.2026 | 37,15 | 40,18 | 36,65 | 37,70 | 0,73% | 5.190,00 |
| 28.10.2026 | 37,78 | 38,20 | 35,88 | 37,43 | -0,99% | 6.131,00 |
| 27.10.2026 | 35,15 | 38,98 | 34,90 | 37,80 | 7,08% | 3.284,00 |
| 26.10.2026 | 35,18 | 37,13 | 34,70 | 35,30 | -0,49% | 1.864,00 |
| 23.10.2026 | 34,33 | 35,85 | 32,80 | 35,48 | 2,75% | 6.508,00 |
| 22.10.2026 | 34,95 | 36,08 | 33,70 | 34,53 | -5,80% | 4.586,00 |
| 21.10.2026 | 38,18 | 38,20 | 36,15 | 36,65 | -1,87% | 5.219,00 |
| 20.10.2026 | 36,75 | 37,65 | 34,73 | 37,35 | -0,20% | 4.356,00 |
| 19.10.2026 | 37,10 | 39,33 | 36,70 | 37,43 | 2,82% | 4.720,00 |
| 16.10.2026 | 39,68 | 39,73 | 35,63 | 36,40 | -7,26% | 4.854,00 |
| 15.10.2026 | 39,65 | 40,05 | 39,25 | 39,25 | 4,46% | 187,00 |
| 14.10.2026 | 41,78 | 42,73 | 37,13 | 37,58 | -10,80% | 15.018,00 |
| 13.10.2026 | 44,45 | 44,63 | 41,33 | 42,13 | -9,26% | 8.413,00 |
| 12.10.2026 | 46,08 | 48,78 | 45,18 | 46,43 | 1,59% | 5.628,00 |
| 09.10.2026 | 49,38 | 49,88 | 42,55 | 45,70 | -7,86% | 14.661,00 |
| 08.10.2026 | 53,75 | 53,85 | 48,73 | 49,60 | -8,32% | 4.787,00 |
| 07.10.2026 | 55,45 | 55,70 | 52,60 | 54,10 | -3,74% | 3.385,00 |
| 06.10.2026 | 52,50 | 57,55 | 52,15 | 56,20 | 7,87% | 4.396,00 |
| 05.10.2026 | 52,60 | 52,90 | 51,15 | 52,10 | 0,58% | 2.493,00 |
| 02.10.2026 | 51,15 | 52,90 | 49,28 | 51,80 | 1,77% | 4.859,00 |
| 01.10.2026 | 53,45 | 53,95 | 50,60 | 50,90 | -3,05% | 4.906,00 |
| 30.09.2026 | 52,60 | 55,45 | 51,90 | 52,50 | -0,19% | 6.053,00 |
| 29.09.2026 | 53,60 | 57,75 | 51,80 | 52,60 | -1,87% | 4.327,00 |
| 28.09.2026 | 53,30 | 54,70 | 52,90 | 53,60 | -1,29% | 3.941,00 |
| 25.09.2026 | 54,40 | 55,40 | 53,60 | 54,30 | 0,93% | 989,00 |
| 24.09.2026 | 52,60 | 55,50 | 51,30 | 53,80 | 1,80% | 3.141,00 |
| 23.09.2026 | 55,90 | 56,45 | 52,55 | 52,85 | -4,86% | 2.827,00 |
| 22.09.2026 | 53,75 | 57,20 | 52,90 | 55,55 | 2,97% | 1.431,00 |
| 21.09.2026 | 51,50 | 54,40 | 51,50 | 53,95 | 5,27% | 3.307,00 |
| 18.09.2026 | 55,05 | 55,40 | 50,40 | 51,25 | -6,22% | 5.001,00 |
| 17.09.2026 | 52,05 | 55,50 | 51,95 | 54,65 | 5,40% | 2.102,00 |
| 16.09.2026 | 50,95 | 52,35 | 50,10 | 51,85 | 1,97% | 723,00 |
| 15.09.2026 | 51,95 | 52,65 | 50,10 | 50,85 | -2,31% | 1.892,00 |
| 14.09.2026 | 50,60 | 52,80 | 49,50 | 52,05 | 1,17% | 5.480,00 |
| 11.09.2026 | 52,15 | 53,00 | 51,05 | 51,45 | -1,15% | 1.035,00 |
| 10.09.2026 | 53,60 | 55,55 | 51,45 | 52,05 | -2,98% | 3.079,00 |
| 09.09.2026 | 57,20 | 58,05 | 53,45 | 53,65 | -5,79% | 2.136,00 |
| 08.09.2026 | 54,25 | 57,80 | 53,55 | 56,95 | 4,11% | 2.477,00 |
| 07.09.2026 | 53,65 | 55,20 | 53,50 | 54,70 | 2,15% | 4.482,00 |
| 04.09.2026 | 53,90 | 56,65 | 53,10 | 53,55 | 0,19% | 4.476,00 |
| 03.09.2026 | 53,90 | 55,50 | 52,50 | 53,45 | -0,37% | 2.045,00 |
| 02.09.2026 | 48,20 | 54,60 | 47,68 | 53,65 | 10,85% | 3.822,00 |
| 01.09.2026 | 51,20 | 51,40 | 47,90 | 48,40 | -5,00% | 2.450,00 |
| 31.08.2026 | 49,93 | 51,10 | 48,90 | 50,95 | 1,60% | 1.809,00 |
| 28.08.2026 | 52,55 | 52,65 | 49,70 | 50,15 | -4,93% | 4.464,00 |
| 27.08.2026 | 51,85 | 53,05 | 51,50 | 52,75 | 2,13% | 4.668,00 |
| 26.08.2026 | 53,00 | 53,50 | 51,00 | 51,65 | -3,00% | 2.406,00 |
| 25.08.2026 | 54,15 | 55,30 | 52,20 | 53,25 | -0,75% | 3.366,00 |
| 24.08.2026 | 57,55 | 58,10 | 53,15 | 53,65 | -8,76% | 6.319,00 |
| 21.08.2026 | 56,00 | 60,00 | 55,60 | 58,80 | 5,66% | 22.190,00 |
| 20.08.2026 | 55,25 | 56,10 | 53,90 | 55,65 | -2,28% | 1.293,00 |
| 19.08.2026 | 56,95 | 57,85 | 54,90 | 56,95 | 4,30% | 4.337,00 |
| 05.05.2026 | 58,90 | 59,70 | 54,20 | 54,60 | -6,91% | 14.652,00 |
| 04.05.2026 | 61,20 | 61,30 | 58,20 | 58,65 | -6,83% | 4.946,00 |
| 30.04.2026 | 60,00 | 63,40 | 59,70 | 62,95 | 5,53% | 5.844,00 |
| 29.04.2026 | 62,10 | 62,35 | 57,80 | 59,65 | -3,48% | 6.323,00 |
| 28.04.2026 | 65,85 | 65,85 | 60,65 | 61,80 | -6,43% | 7.758,00 |
| 27.04.2026 | 66,00 | 66,60 | 62,95 | 66,05 | 0,84% | 3.504,00 |
| 24.04.2026 | 68,20 | 68,85 | 64,80 | 65,50 | -3,32% | 4.692,00 |
| 23.04.2026 | 71,50 | 71,65 | 65,90 | 67,75 | -5,97% | 9.582,00 |
| 22.04.2026 | 71,25 | 74,80 | 70,55 | 72,05 | 1,62% | 8.582,00 |
| 21.04.2026 | 70,80 | 72,20 | 67,25 | 70,90 | 2,53% | 6.725,00 |
| 20.04.2026 | 63,65 | 69,55 | 61,55 | 69,15 | -5,60% | 42.647,00 |
| 17.04.2026 | 76,20 | 77,55 | 72,10 | 73,25 | -5,12% | 9.431,00 |
| 16.04.2026 | 74,40 | 77,80 | 73,50 | 77,20 | 4,32% | 5.502,00 |
| 15.04.2026 | 75,10 | 76,55 | 71,20 | 74,00 | -2,18% | 8.843,00 |
| 14.04.2026 | 85,55 | 88,20 | 74,20 | 75,65 | -10,63% | 11.248,00 |
| 13.04.2026 | 79,90 | 85,70 | 79,05 | 84,65 | 4,76% | 2.055,00 |
| 10.04.2026 | 79,10 | 83,85 | 78,25 | 80,80 | 2,60% | 2.137,00 |
| 09.04.2026 | 82,15 | 84,15 | 77,45 | 78,75 | -4,83% | 3.023,00 |
| 08.04.2026 | 84,70 | 86,85 | 80,35 | 82,75 | 3,18% | 4.016,00 |
| 07.04.2026 | 81,55 | 82,80 | 77,50 | 80,20 | -0,37% | 2.670,00 |
| 02.04.2026 | 70,50 | 81,00 | 68,00 | 80,50 | 11,03% | 7.344,00 |
| 01.04.2026 | 72,25 | 76,00 | 71,50 | 72,50 | 1,40% | 2.260,00 |
| 31.03.2026 | 64,50 | 72,25 | 64,25 | 71,50 | 10,85% | 1.886,00 |
| 30.03.2026 | 68,50 | 70,50 | 62,75 | 64,50 | -6,18% | 2.307,00 |
| 27.03.2026 | 78,00 | 78,25 | 68,00 | 68,75 | -10,71% | 4.655,00 |
| 26.03.2026 | 81,50 | 83,00 | 75,50 | 77,00 | -7,23% | 2.550,00 |
| 25.03.2026 | 76,00 | 85,00 | 76,00 | 83,00 | 9,57% | 3.094,00 |
| 24.03.2026 | 76,25 | 77,25 | 71,50 | 75,75 | -0,66% | 2.593,00 |
| 23.03.2026 | 76,75 | 81,00 | 74,50 | 76,25 | -2,87% | 3.277,00 |
| 20.03.2026 | 81,25 | 84,00 | 74,75 | 78,50 | -3,38% | 3.341,00 |
| 19.03.2026 | 78,50 | 82,50 | 76,00 | 81,25 | 2,20% | 1.832,00 |
| 18.03.2026 | 84,25 | 85,00 | 78,50 | 79,50 | -3,93% | 3.993,00 |
| 17.03.2026 | 77,50 | 84,50 | 76,50 | 82,75 | 7,12% | 6.583,00 |
| 16.03.2026 | 76,25 | 78,50 | 74,00 | 77,25 | 2,32% | 4.708,00 |
| 13.03.2026 | 76,25 | 80,50 | 75,00 | 75,50 | 0,00% | 1.994,00 |
| 12.03.2026 | 75,75 | 78,50 | 73,00 | 75,50 | -0,98% | 2.804,00 |
| 11.03.2026 | 76,00 | 80,50 | 74,50 | 76,25 | 0,66% | 5.043,00 |
| 10.03.2026 | 77,25 | 79,50 | 75,00 | 75,75 | -2,26% | 2.148,00 |
| 09.03.2026 | 76,25 | 79,25 | 74,50 | 77,50 | 0,32% | 2.874,00 |
| 06.03.2026 | 83,00 | 86,50 | 76,25 | 77,25 | -4,63% | 1.832,00 |
| 05.03.2026 | 89,25 | 90,75 | 78,50 | 81,00 | -9,50% | 6.083,00 |
| 04.03.2026 | 79,75 | 91,75 | 79,25 | 89,50 | 12,58% | 6.402,00 |