39,200€
-7,11%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 39,40 | 39,80 | 39,20 | 39,30 | -6,87% | 52,00 |
| 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% | - |
| 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% | 419,00 |
| 05.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 9,52% | 48,00 |
| 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% | 100,00 |
| 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% | - |