49,800€
0,40%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 49,85 | 49,85 | 49,40 | 49,80 | 0,40% | - |
| 17.07.2025 | 45,20 | 50,40 | 45,10 | 49,60 | 9,49% | 600,00 |
| 16.07.2025 | 43,70 | 45,40 | 42,20 | 45,30 | 2,72% | 50,00 |
| 15.07.2025 | 41,00 | 44,40 | 40,40 | 44,10 | 7,30% | 50,00 |
| 14.07.2025 | 38,80 | 41,80 | 37,80 | 41,10 | 5,38% | - |
| 11.07.2025 | 37,70 | 40,80 | 37,00 | 39,00 | 4,00% | 50,00 |
| 10.07.2025 | 36,50 | 38,90 | 36,10 | 37,50 | 3,31% | - |
| 09.07.2025 | 38,90 | 39,50 | 36,20 | 36,30 | -6,20% | 70,00 |
| 08.07.2025 | 39,20 | 40,60 | 38,10 | 38,70 | -0,51% | 10,00 |
| 07.07.2025 | 39,20 | 40,20 | 37,40 | 38,90 | 0,26% | - |
| 04.07.2025 | 38,70 | 39,10 | 38,10 | 38,80 | -0,77% | 6,00 |
| 03.07.2025 | 39,20 | 41,20 | 38,60 | 39,10 | 1,03% | 30,00 |
| 02.07.2025 | 38,90 | 39,20 | 37,20 | 38,70 | 0,78% | 300,00 |
| 01.07.2025 | 41,00 | 41,20 | 37,70 | 38,40 | -3,27% | - |
| 30.06.2025 | 42,70 | 43,40 | 39,20 | 39,70 | -5,70% | 733,00 |
| 27.06.2025 | 44,00 | 45,60 | 42,00 | 42,10 | -2,55% | 200,00 |
| 26.06.2025 | 43,00 | 45,60 | 41,80 | 43,20 | 0,70% | 78,00 |
| 25.06.2025 | 46,00 | 46,10 | 41,80 | 42,90 | -6,33% | 750,00 |
| 24.06.2025 | 44,60 | 46,60 | 42,50 | 45,80 | 15,08% | 200,00 |
| 20.06.2025 | 38,40 | 42,20 | 38,40 | 39,80 | 1,02% | 1.890,00 |
| 19.06.2025 | 38,20 | 40,00 | 38,20 | 39,40 | 2,60% | 2.853,00 |
| 18.06.2025 | 34,20 | 38,40 | 34,20 | 38,40 | 7,87% | 200,00 |
| 17.06.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | 500,00 |
| 16.06.2025 | 33,60 | 35,60 | 33,60 | 35,60 | 17,11% | 45,00 |
| 13.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | 70,00 |
| 12.06.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 1,27% | - |
| 11.06.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 0,64% | - |
| 10.06.2025 | 29,00 | 31,40 | 29,00 | 31,40 | 6,08% | - |
| 09.06.2025 | 27,00 | 32,20 | 27,00 | 29,60 | 10,45% | 943,00 |
| 06.06.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 4,69% | 965,00 |
| 05.06.2025 | 25,40 | 25,60 | 24,60 | 25,60 | 16,36% | 700,00 |
| 04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.06.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | - |
| 30.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -8,85% | - |
| 29.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 28.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.05.2025 | 21,40 | 22,60 | 21,40 | 21,80 | 1,87% | 22,00 |
| 26.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 23.05.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 22.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | - |
| 21.05.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -5,45% | - |
| 20.05.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 1,85% | 10,00 |
| 19.05.2025 | 23,40 | 23,40 | 21,60 | 21,60 | -10,00% | 332,00 |
| 16.05.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 45,00 |
| 15.05.2025 | 23,40 | 23,80 | 23,20 | 23,40 | -0,85% | 161,00 |
| 14.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.05.2025 | 24,00 | 24,20 | 23,40 | 23,60 | -2,48% | 175,00 |
| 12.05.2025 | 23,60 | 25,40 | 23,60 | 24,20 | 7,08% | 152,00 |
| 09.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 08.05.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 2,73% | - |
| 07.05.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 06.05.2025 | 21,60 | 22,20 | 21,60 | 22,00 | -4,35% | 422,00 |
| 05.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 9,52% | 72,00 |
| 02.05.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 3,96% | 476,00 |
| 30.04.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.04.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | - |
| 24.04.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 4,57% | - |
| 23.04.2025 | 18,40 | 20,60 | 18,40 | 19,70 | 5,35% | 140,00 |
| 22.04.2025 | 18,30 | 18,70 | 18,20 | 18,70 | -8,33% | 200,00 |
| 17.04.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 6,25% | - |
| 16.04.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -4,95% | - |
| 15.04.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -0,98% | - |
| 11.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | 50,00 |
| 10.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 22,65% | 23,00 |
| 09.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -11,27% | - |
| 08.04.2025 | 19,20 | 20,40 | 19,20 | 20,40 | 2,51% | 150,00 |
| 07.04.2025 | 18,00 | 19,90 | 17,60 | 19,90 | 9,94% | 200,00 |
| 04.04.2025 | 19,30 | 19,30 | 18,10 | 18,10 | 0,00% | - |
| 03.04.2025 | 18,00 | 18,90 | 18,00 | 18,10 | -11,27% | 585,00 |
| 02.04.2025 | 20,20 | 21,00 | 20,20 | 20,40 | -0,97% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.03.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -11,76% | - |
| 28.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -4,80% | 8,00 |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 26.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 25.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 9,84% | - |
| 24.03.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 7,96% | 50,00 |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 20.03.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -3,33% | 20,00 |
| 19.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 18.03.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,15% | 40,00 |
| 17.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.03.2025 | 24,00 | 25,60 | 24,00 | 25,60 | 5,79% | - |
| 13.03.2025 | 25,20 | 25,20 | 24,00 | 24,20 | -4,72% | - |
| 12.03.2025 | 27,00 | 27,00 | 25,40 | 25,40 | -3,79% | 80,00 |
| 11.03.2025 | 25,60 | 26,40 | 25,60 | 26,40 | -13,16% | 80,00 |
| 10.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 07.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 06.03.2025 | 31,00 | 31,00 | 29,20 | 29,60 | -5,13% | - |
| 05.03.2025 | 26,40 | 31,60 | 26,40 | 31,20 | 26,83% | 20,00 |
| 04.03.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -12,77% | 20,00 |
| 03.03.2025 | 28,60 | 28,60 | 28,00 | 28,20 | 16,53% | 120,00 |
| 28.02.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -3,97% | 150,00 |
| 27.02.2025 | 26,20 | 26,20 | 25,20 | 25,20 | -3,08% | - |
| 26.02.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 4,00% | - |
| 25.02.2025 | 27,00 | 27,00 | 25,00 | 25,00 | -1,57% | 115,00 |