82,500€
-3,51%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,50 | 86,00 | 80,00 | 82,50 | -3,51% | 336,00 |
| 14.10.2025 | 77,75 | 85,50 | 73,75 | 85,50 | 8,92% | 427,00 |
| 13.10.2025 | 72,75 | 79,75 | 71,75 | 78,50 | 5,37% | 48,00 |
| 10.10.2025 | 74,75 | 78,50 | 70,75 | 74,50 | -2,61% | 70,00 |
| 09.10.2025 | 69,75 | 76,75 | 69,00 | 76,50 | 6,99% | 303,00 |
| 08.10.2025 | 63,50 | 78,75 | 63,50 | 71,50 | 10,85% | 592,00 |
| 07.10.2025 | 62,25 | 65,25 | 57,25 | 64,50 | 8,40% | 20,00 |
| 06.10.2025 | 59,00 | 64,00 | 58,25 | 59,50 | 4,39% | 200,00 |
| 03.10.2025 | 56,00 | 58,50 | 54,75 | 57,00 | 15,85% | 275,00 |
| 02.10.2025 | 47,90 | 57,00 | 47,80 | 49,20 | 2,07% | 25,00 |
| 01.10.2025 | 45,00 | 48,80 | 43,00 | 48,20 | 15,59% | 706,00 |
| 30.09.2025 | 41,80 | 42,40 | 40,40 | 41,70 | 0,24% | - |
| 29.09.2025 | 42,50 | 44,60 | 40,60 | 41,60 | -0,48% | - |
| 26.09.2025 | 42,70 | 43,90 | 41,10 | 41,80 | -7,11% | - |
| 25.09.2025 | 46,00 | 46,00 | 41,00 | 45,00 | -3,02% | 60,00 |
| 24.09.2025 | 46,50 | 48,40 | 45,20 | 46,40 | 11,00% | 100,00 |
| 23.09.2025 | 41,30 | 47,80 | 40,90 | 41,80 | 1,95% | 50,00 |
| 22.09.2025 | 39,90 | 42,20 | 38,30 | 41,00 | 6,49% | 30,00 |
| 19.09.2025 | 35,30 | 39,20 | 35,10 | 38,50 | 10,63% | 10,00 |
| 18.09.2025 | 35,00 | 36,00 | 34,10 | 34,80 | -1,97% | - |
| 17.09.2025 | 34,00 | 35,50 | 33,30 | 35,50 | 2,90% | - |
| 16.09.2025 | 35,00 | 36,00 | 33,70 | 34,50 | -0,86% | - |
| 15.09.2025 | 34,60 | 35,30 | 33,80 | 34,80 | 5,14% | 2.100,00 |
| 12.09.2025 | 32,80 | 33,50 | 32,30 | 33,10 | 0,91% | - |
| 11.09.2025 | 32,30 | 33,30 | 31,70 | 32,80 | 2,50% | - |
| 10.09.2025 | 31,80 | 32,60 | 31,50 | 32,00 | 0,95% | 340,00 |
| 09.09.2025 | 34,30 | 34,30 | 30,70 | 31,70 | -7,85% | - |
| 08.09.2025 | 36,40 | 36,50 | 30,60 | 34,40 | -4,97% | 136,00 |
| 05.09.2025 | 36,10 | 37,60 | 35,40 | 36,20 | 0,56% | 18,00 |
| 04.09.2025 | 39,40 | 39,80 | 35,20 | 36,00 | -14,69% | 407,00 |
| 03.09.2025 | 41,80 | 42,50 | 38,70 | 42,20 | 0,96% | 50,00 |
| 02.09.2025 | 42,70 | 43,40 | 40,40 | 41,80 | -0,48% | 44,00 |
| 01.09.2025 | 42,00 | 42,80 | 42,00 | 42,00 | 0,24% | - |
| 29.08.2025 | 42,10 | 42,20 | 40,00 | 41,90 | -0,48% | - |
| 28.08.2025 | 41,20 | 42,40 | 40,20 | 42,10 | -5,18% | - |
| 27.08.2025 | 43,70 | 44,40 | 41,40 | 44,40 | 2,78% | 31,00 |
| 26.08.2025 | 43,40 | 45,80 | 42,70 | 43,20 | 0,23% | - |
| 25.08.2025 | 40,80 | 44,00 | 40,20 | 43,10 | 7,48% | - |
| 22.08.2025 | 38,80 | 40,60 | 38,00 | 40,10 | 3,62% | - |
| 21.08.2025 | 39,00 | 39,80 | 37,40 | 38,70 | 0,26% | - |
| 20.08.2025 | 38,30 | 38,80 | 36,80 | 38,60 | 0,26% | - |
| 19.08.2025 | 41,40 | 41,60 | 38,40 | 38,50 | -6,78% | - |
| 18.08.2025 | 41,50 | 43,40 | 40,60 | 41,30 | 0,49% | 30,00 |
| 15.08.2025 | 42,20 | 42,20 | 40,60 | 41,10 | -1,44% | 30,00 |
| 14.08.2025 | 43,20 | 44,60 | 40,80 | 41,70 | -2,34% | 100,00 |
| 13.08.2025 | 43,30 | 43,40 | 40,20 | 42,70 | -0,23% | - |
| 12.08.2025 | 44,50 | 47,50 | 42,40 | 42,80 | 8,35% | - |
| 11.08.2025 | 40,40 | 41,20 | 39,00 | 39,50 | -1,50% | - |
| 08.08.2025 | 41,10 | 41,90 | 39,80 | 40,10 | -2,20% | - |
| 07.08.2025 | 44,70 | 45,10 | 40,60 | 41,00 | -7,66% | - |
| 06.08.2025 | 45,50 | 47,30 | 44,00 | 44,40 | -2,20% | - |
| 05.08.2025 | 44,50 | 45,80 | 43,20 | 45,40 | 2,25% | 50,00 |
| 04.08.2025 | 45,80 | 46,20 | 43,00 | 44,40 | -2,20% | - |
| 01.08.2025 | 46,50 | 47,30 | 43,00 | 45,40 | -2,58% | - |
| 31.07.2025 | 47,70 | 48,60 | 46,20 | 46,60 | -1,89% | 70,00 |
| 30.07.2025 | 45,70 | 48,60 | 45,30 | 47,50 | 3,26% | - |
| 29.07.2025 | 46,80 | 47,20 | 44,40 | 46,00 | -1,50% | - |
| 28.07.2025 | 46,90 | 47,70 | 46,00 | 46,70 | 0,86% | 224,00 |
| 25.07.2025 | 51,25 | 51,25 | 45,00 | 46,30 | -9,66% | 310,00 |
| 24.07.2025 | 49,50 | 51,25 | 49,10 | 51,25 | 1,69% | 83,00 |
| 23.07.2025 | 49,40 | 51,25 | 47,60 | 50,40 | 3,70% | 322,00 |
| 22.07.2025 | 48,00 | 49,10 | 43,60 | 48,60 | -4,71% | 150,00 |
| 21.07.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 3,66% | 140,00 |
| 18.07.2025 | 49,20 | 50,00 | 49,20 | 49,20 | 0,41% | 20,00 |
| 17.07.2025 | 44,60 | 49,00 | 44,60 | 49,00 | 9,38% | 600,00 |
| 16.07.2025 | 43,20 | 44,80 | 43,20 | 44,80 | 2,28% | 25,00 |
| 15.07.2025 | 40,80 | 43,80 | 40,80 | 43,80 | 13,47% | 25,00 |
| 14.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 11.07.2025 | 37,40 | 38,40 | 37,40 | 38,40 | 5,49% | 50,00 |
| 10.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 09.07.2025 | 38,60 | 38,60 | 36,60 | 36,60 | -5,18% | 35,00 |
| 08.07.2025 | 38,80 | 39,20 | 38,60 | 38,60 | -0,52% | 5,00 |
| 07.07.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 1,04% | - |
| 04.07.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -2,04% | 6,00 |
| 03.07.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 2,62% | 30,00 |
| 02.07.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -4,50% | 300,00 |
| 01.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 30.06.2025 | 42,20 | 43,60 | 40,20 | 40,20 | -6,07% | 333,00 |
| 27.06.2025 | 44,00 | 44,40 | 42,80 | 42,80 | -0,47% | 100,00 |
| 26.06.2025 | 42,60 | 43,60 | 42,60 | 43,00 | 2,87% | 66,00 |
| 25.06.2025 | 45,60 | 45,60 | 41,80 | 41,80 | -7,93% | 450,00 |
| 24.06.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 11,82% | 100,00 |
| 23.06.2025 | 39,40 | 41,00 | 39,40 | 40,60 | 2,01% | 43,00 |
| 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% | - |