20,600€
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,40 | 22,00 | 19,80 | 20,90 | -0,95% | - |
| 24.04.2025 | 19,90 | 21,90 | 19,20 | 21,10 | 5,76% | - |
| 23.04.2025 | 18,70 | 21,10 | 18,65 | 19,95 | 6,97% | 700,00 |
| 22.04.2025 | 18,25 | 19,20 | 17,90 | 18,65 | -9,02% | 200,00 |
| 17.04.2025 | 19,90 | 21,10 | 19,50 | 20,50 | 4,33% | - |
| 16.04.2025 | 20,15 | 20,30 | 19,00 | 19,65 | -3,20% | - |
| 15.04.2025 | 20,05 | 20,70 | 19,60 | 20,30 | 1,00% | - |
| 14.04.2025 | 20,80 | 21,70 | 19,70 | 20,10 | -1,95% | - |
| 11.04.2025 | 20,70 | 21,10 | 19,30 | 20,50 | -0,97% | 100,00 |
| 10.04.2025 | 22,00 | 22,10 | 20,10 | 20,70 | -6,33% | 23,00 |
| 09.04.2025 | 18,40 | 22,70 | 17,50 | 22,10 | 19,14% | - |
| 08.04.2025 | 19,45 | 21,10 | 18,00 | 18,55 | -5,12% | 100,00 |
| 07.04.2025 | 18,25 | 20,90 | 16,20 | 19,55 | 6,83% | 200,00 |
| 04.04.2025 | 19,45 | 19,80 | 16,80 | 18,30 | -6,39% | - |
| 03.04.2025 | 20,50 | 20,50 | 17,70 | 19,55 | -5,10% | 585,00 |
| 02.04.2025 | 20,20 | 21,30 | 19,60 | 20,60 | 1,48% | - |
| 01.04.2025 | 20,80 | 21,80 | 20,10 | 20,30 | -3,79% | - |
| 31.03.2025 | 21,40 | 22,20 | 20,50 | 21,10 | -4,52% | - |
| 28.03.2025 | 23,90 | 24,10 | 21,70 | 22,10 | -7,92% | 8,00 |
| 27.03.2025 | 25,20 | 25,60 | 23,90 | 24,00 | -5,14% | - |
| 26.03.2025 | 26,50 | 27,10 | 25,30 | 25,30 | -4,17% | - |
| 25.03.2025 | 27,10 | 27,30 | 26,30 | 26,40 | -2,22% | - |
| 24.03.2025 | 23,80 | 27,30 | 23,80 | 27,00 | 12,97% | 50,00 |
| 21.03.2025 | 22,80 | 24,10 | 22,10 | 23,90 | 5,29% | - |
| 20.03.2025 | 23,90 | 24,10 | 22,20 | 22,70 | -4,22% | 20,00 |
| 19.03.2025 | 24,20 | 24,40 | 22,70 | 23,70 | -1,66% | - |
| 18.03.2025 | 25,40 | 26,00 | 23,90 | 24,10 | -6,23% | 40,00 |
| 17.03.2025 | 25,40 | 26,30 | 24,90 | 25,70 | 0,00% | - |
| 14.03.2025 | 24,20 | 25,90 | 23,70 | 25,70 | 6,64% | - |
| 13.03.2025 | 25,40 | 25,70 | 23,70 | 24,10 | -5,49% | - |
| 12.03.2025 | 26,50 | 28,30 | 24,70 | 25,50 | -3,04% | - |
| 11.03.2025 | 26,90 | 27,80 | 25,00 | 26,30 | -2,23% | 240,00 |
| 10.03.2025 | 30,60 | 31,00 | 26,10 | 26,90 | -12,38% | - |
| 07.03.2025 | 29,60 | 31,50 | 27,10 | 30,70 | 3,72% | - |
| 06.03.2025 | 31,30 | 32,70 | 28,50 | 29,60 | -6,03% | - |
| 05.03.2025 | 26,80 | 31,70 | 26,80 | 31,50 | 17,10% | 40,00 |
| 04.03.2025 | 24,50 | 29,00 | 22,70 | 26,90 | 10,70% | 20,00 |
| 03.03.2025 | 26,00 | 28,90 | 23,70 | 24,30 | -6,90% | 120,00 |
| 28.02.2025 | 25,20 | 26,50 | 23,60 | 26,10 | 3,98% | 150,00 |
| 27.02.2025 | 26,30 | 28,00 | 24,90 | 25,10 | -3,09% | - |
| 26.02.2025 | 25,00 | 29,50 | 25,00 | 25,90 | 4,02% | - |
| 25.02.2025 | 27,20 | 27,40 | 24,50 | 24,90 | -8,79% | 230,00 |
| 24.02.2025 | 27,20 | 28,10 | 24,90 | 27,30 | 0,00% | 75,00 |
| 21.02.2025 | 30,10 | 30,60 | 27,30 | 27,30 | -9,60% | - |
| 20.02.2025 | 29,90 | 30,60 | 27,60 | 30,20 | 1,00% | 1.261,00 |
| 19.02.2025 | 29,60 | 31,90 | 29,50 | 29,90 | 1,36% | 3.075,00 |
| 18.02.2025 | 30,70 | 32,20 | 29,30 | 29,50 | -6,05% | 280,00 |
| 17.02.2025 | 30,60 | 31,70 | 30,60 | 31,40 | 2,61% | 1.210,00 |
| 14.02.2025 | 28,80 | 31,00 | 28,00 | 30,60 | 6,62% | - |
| 13.02.2025 | 26,40 | 29,50 | 26,10 | 28,70 | 8,30% | 348,00 |
| 12.02.2025 | 27,00 | 28,70 | 26,30 | 26,50 | -2,93% | - |
| 11.02.2025 | 30,20 | 31,00 | 27,30 | 27,30 | -9,30% | 1.100,00 |
| 10.02.2025 | 25,70 | 31,90 | 25,40 | 30,10 | 17,12% | 510,00 |
| 07.02.2025 | 26,20 | 27,70 | 25,30 | 25,70 | -1,53% | 3.250,00 |
| 06.02.2025 | 23,80 | 26,70 | 23,60 | 26,10 | 10,13% | - |
| 05.02.2025 | 22,20 | 23,70 | 21,90 | 23,70 | 6,28% | 325,00 |
| 04.02.2025 | 20,80 | 22,90 | 20,80 | 22,30 | 6,70% | 1.175,00 |
| 03.02.2025 | 19,50 | 21,30 | 18,25 | 20,90 | 6,91% | 10,00 |
| 31.01.2025 | 17,65 | 21,30 | 17,55 | 19,55 | 12,03% | 965,00 |
| 30.01.2025 | 17,85 | 18,20 | 17,05 | 17,45 | 2,35% | 2.530,00 |
| 29.01.2025 | 19,30 | 19,35 | 16,85 | 17,05 | -11,43% | - |
| 28.01.2025 | 18,50 | 19,50 | 17,95 | 19,25 | 5,48% | 360,00 |