53,500€
-4,46%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 58,50 | 60,50 | 52,25 | 56,00 | 0,00% | 110,00 |
| 16.12.2025 | 56,75 | 58,25 | 55,50 | 56,00 | -6,67% | - |
| 15.12.2025 | 65,00 | 66,25 | 59,25 | 60,00 | -9,09% | - |
| 12.12.2025 | 72,50 | 72,75 | 63,50 | 66,00 | -2,22% | - |
| 11.12.2025 | 66,00 | 67,50 | 66,00 | 67,50 | -1,46% | 160,00 |
| 10.12.2025 | 62,50 | 68,50 | 62,50 | 68,50 | 9,60% | 5,00 |
| 09.12.2025 | 62,00 | 62,50 | 62,00 | 62,50 | -2,34% | - |
| 08.12.2025 | 64,50 | 64,50 | 64,00 | 64,00 | 0,79% | 310,00 |
| 05.12.2025 | 62,50 | 63,50 | 62,50 | 63,50 | 4,96% | 10,00 |
| 04.12.2025 | 53,50 | 60,50 | 53,50 | 60,50 | 15,24% | 86,00 |
| 03.12.2025 | 49,00 | 52,50 | 49,00 | 52,50 | 16,67% | 840,00 |
| 02.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -7,79% | - |
| 28.11.2025 | 49,40 | 49,40 | 49,40 | 48,80 | 1,67% | 41,00 |
| 26.11.2025 | 48,00 | 49,00 | 48,00 | 48,00 | 0,84% | 30,00 |
| 25.11.2025 | 48,00 | 48,00 | 47,60 | 47,60 | 1,71% | - |
| 24.11.2025 | 44,80 | 46,80 | 44,80 | 46,80 | -0,85% | - |
| 21.11.2025 | 43,60 | 47,20 | 43,60 | 47,20 | -8,35% | 90,00 |
| 20.11.2025 | 53,00 | 53,00 | 51,50 | 51,50 | 4,25% | 133,00 |
| 19.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | - |
| 18.11.2025 | 47,00 | 47,80 | 47,00 | 47,80 | -10,65% | 33,00 |
| 17.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 8,30% | - |
| 14.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -8,52% | 185,00 |
| 13.11.2025 | 56,00 | 56,00 | 54,00 | 54,00 | -2,70% | 27,00 |
| 12.11.2025 | 58,50 | 58,50 | 55,50 | 55,50 | -4,31% | 20,00 |
| 11.11.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -1,69% | 350,00 |
| 10.11.2025 | 60,50 | 62,50 | 59,00 | 59,00 | 3,51% | 102,00 |
| 06.11.2025 | 60,50 | 60,50 | 57,00 | 57,00 | -5,00% | 70,00 |
| 05.11.2025 | 58,50 | 58,50 | 58,50 | 60,00 | -0,83% | - |
| 04.11.2025 | 60,50 | 60,50 | 59,50 | 60,50 | -9,70% | 375,00 |
| 03.11.2025 | 69,50 | 69,50 | 67,00 | 67,00 | -2,90% | 20,00 |
| 31.10.2025 | 67,00 | 69,00 | 67,00 | 69,00 | 3,76% | 209,00 |
| 30.10.2025 | 68,50 | 68,50 | 66,50 | 66,50 | -3,62% | 500,00 |
| 29.10.2025 | 67,50 | 69,00 | 67,50 | 69,00 | 5,34% | 27,00 |
| 28.10.2025 | 68,50 | 69,00 | 65,50 | 65,50 | -2,24% | 424,00 |
| 27.10.2025 | 65,00 | 67,00 | 65,00 | 67,00 | 7,20% | 628,00 |
| 24.10.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 23.10.2025 | 62,50 | 63,50 | 62,50 | 63,50 | 8,55% | 41,00 |
| 22.10.2025 | 63,00 | 63,00 | 58,50 | 58,50 | -16,43% | 978,00 |
| 21.10.2025 | 71,00 | 71,00 | 70,00 | 70,00 | -4,11% | 13,00 |
| 20.10.2025 | 74,00 | 74,00 | 73,00 | 73,00 | 2,82% | 1.000,00 |
| 17.10.2025 | 73,00 | 73,00 | 67,00 | 71,00 | -11,80% | 373,00 |
| 16.10.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -2,42% | - |
| 15.10.2025 | 82,00 | 85,50 | 82,00 | 82,50 | -3,51% | 274,00 |
| 14.10.2025 | 78,00 | 85,50 | 78,00 | 85,50 | 8,92% | 427,00 |
| 13.10.2025 | 72,50 | 72,50 | 72,50 | 78,50 | 5,37% | 44,00 |
| 10.10.2025 | 74,00 | 74,50 | 74,00 | 74,50 | -2,61% | 70,00 |
| 09.10.2025 | 63,50 | 76,50 | 63,50 | 76,50 | 18,60% | 303,00 |
| 07.10.2025 | 61,50 | 64,50 | 61,50 | 64,50 | 8,40% | 10,00 |
| 06.10.2025 | 58,50 | 59,50 | 58,50 | 59,50 | 4,39% | 220,00 |
| 03.10.2025 | 55,50 | 57,00 | 55,50 | 57,00 | 15,85% | 225,00 |
| 02.10.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 2,07% | 25,00 |
| 01.10.2025 | 44,20 | 48,20 | 44,20 | 48,20 | 16,43% | 506,00 |
| 30.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 29.09.2025 | 41,80 | 41,80 | 41,20 | 41,60 | -0,48% | - |
| 26.09.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -7,11% | - |
| 25.09.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -3,02% | 60,00 |
| 24.09.2025 | 46,00 | 46,60 | 46,00 | 46,40 | 11,00% | 50,00 |
| 23.09.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 1,95% | 50,00 |
| 22.09.2025 | 39,40 | 41,00 | 39,40 | 41,00 | 9,63% | 15,00 |
| 19.09.2025 | 34,80 | 37,40 | 34,80 | 37,40 | 7,47% | 260,00 |
| 18.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 17.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 16.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.09.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 6,75% | 1.100,00 |
| 12.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 11.09.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 2,50% | - |
| 10.09.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -6,43% | 340,00 |
| 09.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 08.09.2025 | 36,00 | 36,00 | 30,80 | 34,40 | -4,97% | 101,00 |
| 05.09.2025 | 36,00 | 36,40 | 35,80 | 36,20 | 0,56% | 9,00 |
| 04.09.2025 | 39,20 | 39,60 | 36,00 | 36,00 | -14,69% | 407,00 |
| 03.09.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 0,96% | 50,00 |
| 02.09.2025 | 42,40 | 42,40 | 41,80 | 41,80 | -0,48% | 22,00 |
| 01.09.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 0,48% | - |
| 29.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 28.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -8,11% | - |
| 27.08.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 2,78% | 31,00 |
| 26.08.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 5,88% | - |
| 25.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 22.08.2025 | 38,40 | 40,00 | 38,40 | 40,00 | 3,09% | - |
| 21.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 20.08.2025 | 37,80 | 38,40 | 37,80 | 38,40 | -1,54% | - |
| 19.08.2025 | 40,80 | 40,80 | 39,00 | 39,00 | -4,88% | - |
| 18.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | 15,00 |
| 15.08.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -0,95% | 30,00 |
| 14.08.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -1,40% | 300,00 |
| 13.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 12.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 9,95% | - |
| 11.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 08.08.2025 | 40,80 | 40,80 | 39,80 | 39,80 | -10,76% | - |
| 07.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 06.08.2025 | 45,40 | 45,40 | 44,60 | 44,60 | -1,76% | - |
| 05.08.2025 | 44,20 | 45,40 | 44,20 | 45,40 | -2,16% | 36,00 |
| 04.08.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 2,20% | 8,00 |
| 01.08.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -4,22% | - |
| 31.07.2025 | 47,60 | 48,20 | 47,40 | 47,40 | 0,42% | 70,00 |
| 30.07.2025 | 45,60 | 47,20 | 45,60 | 47,20 | 2,61% | - |
| 29.07.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -0,86% | - |
| 28.07.2025 | 46,40 | 47,80 | 46,40 | 46,40 | 0,87% | 154,00 |
| 25.07.2025 | 47,20 | 47,80 | 46,00 | 46,00 | -8,91% | 210,00 |