61,700€
3,70%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 60,25 | 61,80 | 59,75 | 61,20 | 2,94% | - |
| 13.07.2026 | 62,70 | 63,80 | 58,65 | 59,45 | -7,47% | 1.428,00 |
| 10.07.2026 | 64,80 | 65,30 | 62,45 | 64,25 | -0,62% | 11.250,00 |
| 09.07.2026 | 66,25 | 68,05 | 62,75 | 64,65 | -1,60% | 2.324,00 |
| 08.07.2026 | 65,45 | 68,25 | 61,60 | 65,70 | 1,08% | 1.601,00 |
| 07.07.2026 | 68,45 | 69,75 | 64,95 | 65,00 | -7,87% | 956,00 |
| 06.07.2026 | 75,20 | 77,20 | 70,15 | 70,55 | -5,37% | 3.376,00 |
| 03.07.2026 | 74,80 | 75,05 | 74,30 | 74,55 | 0,00% | - |
| 02.07.2026 | 75,50 | 79,15 | 71,65 | 74,55 | -1,52% | 14.442,00 |
| 01.07.2026 | 76,00 | 80,65 | 73,25 | 75,70 | -2,26% | 448,00 |
| 30.06.2026 | 77,30 | 79,30 | 71,80 | 77,45 | 1,97% | 11.275,00 |
| 29.06.2026 | 64,65 | 76,05 | 64,35 | 75,95 | 21,52% | 9.227,00 |
| 26.06.2026 | 56,10 | 64,20 | 55,50 | 62,50 | 8,51% | 1.737,00 |
| 25.06.2026 | 60,80 | 61,40 | 56,40 | 57,60 | -4,16% | 220,00 |
| 24.06.2026 | 65,50 | 65,60 | 59,10 | 60,10 | -6,39% | 266,00 |
| 23.06.2026 | 61,50 | 67,80 | 60,20 | 64,20 | 0,16% | 17,00 |
| 22.06.2026 | 69,20 | 70,00 | 63,70 | 64,10 | -8,82% | 674,00 |
| 19.06.2026 | 70,00 | 71,10 | 70,00 | 70,30 | 0,00% | 426,00 |
| 18.06.2026 | 74,40 | 75,60 | 67,90 | 70,30 | -5,13% | 726,00 |
| 17.06.2026 | 73,60 | 76,30 | 72,30 | 74,10 | 4,51% | 288,00 |
| 16.06.2026 | 75,30 | 77,30 | 70,90 | 70,90 | -5,59% | 547,00 |
| 15.06.2026 | 75,60 | 77,00 | 72,30 | 75,10 | 5,48% | 1.873,00 |
| 12.06.2026 | 87,40 | 89,10 | 71,00 | 71,20 | -15,04% | 464,00 |
| 11.06.2026 | 78,10 | 84,50 | 76,90 | 83,80 | 10,70% | 1.509,00 |
| 10.06.2026 | 75,80 | 80,30 | 74,20 | 75,70 | -1,05% | 416,00 |
| 09.06.2026 | 81,80 | 85,00 | 74,50 | 76,50 | -3,77% | 370,00 |
| 08.06.2026 | 80,60 | 84,20 | 78,60 | 79,50 | -2,09% | 116,00 |
| 05.06.2026 | 90,90 | 92,90 | 79,40 | 81,20 | -11,93% | 452,00 |
| 04.06.2026 | 91,20 | 95,60 | 88,30 | 92,20 | -0,43% | 646,00 |
| 03.06.2026 | 99,40 | 100,20 | 91,90 | 92,60 | -8,50% | 505,00 |
| 02.06.2026 | 93,00 | 102,00 | 92,30 | 101,20 | 12,07% | 2.876,00 |
| 01.06.2026 | 92,80 | 93,90 | 87,40 | 90,30 | -6,52% | 1.010,00 |
| 29.05.2026 | 102,80 | 104,20 | 91,90 | 96,60 | -15,41% | 2.915,00 |
| 28.05.2026 | 108,00 | 114,20 | 106,00 | 114,20 | 2,51% | 754,00 |
| 27.05.2026 | 109,60 | 111,40 | 103,80 | 111,40 | 9,00% | 1.375,00 |
| 26.05.2026 | 97,10 | 108,60 | 95,40 | 102,20 | 6,68% | 1.674,00 |
| 25.05.2026 | 93,20 | 95,80 | 93,20 | 95,80 | 5,51% | 471,00 |
| 22.05.2026 | 83,10 | 92,40 | 82,80 | 90,80 | 10,19% | 247,00 |
| 21.05.2026 | 77,00 | 82,80 | 76,80 | 82,40 | 7,01% | 58,00 |
| 20.05.2026 | 75,90 | 79,40 | 75,50 | 77,00 | 1,45% | 95,00 |
| 19.05.2026 | 73,40 | 78,20 | 69,10 | 75,90 | 2,15% | 332,00 |
| 18.05.2026 | 71,20 | 76,00 | 70,50 | 74,30 | 3,05% | 1.048,00 |
| 15.05.2026 | 68,20 | 73,20 | 66,60 | 72,10 | 1,55% | 284,00 |
| 14.05.2026 | 63,60 | 71,60 | 63,60 | 71,00 | 11,29% | 274,00 |
| 13.05.2026 | 62,80 | 65,40 | 61,70 | 63,80 | 4,93% | 259,00 |
| 12.05.2026 | 61,00 | 63,30 | 60,00 | 60,80 | -13,27% | 786,00 |
| 11.05.2026 | 65,50 | 71,40 | 64,50 | 70,10 | 10,05% | 452,00 |
| 08.05.2026 | 56,70 | 63,70 | 56,70 | 63,70 | 14,57% | 565,00 |
| 07.05.2026 | 62,80 | 63,40 | 55,30 | 55,60 | -7,64% | 114,00 |
| 06.05.2026 | 55,90 | 60,40 | 55,50 | 60,20 | 10,05% | 342,00 |
| 05.05.2026 | 58,40 | 59,60 | 54,40 | 54,70 | -6,50% | 839,00 |
| 04.05.2026 | 61,00 | 61,20 | 58,40 | 58,50 | -6,85% | 522,00 |
| 30.04.2026 | 59,90 | 63,30 | 59,90 | 62,80 | 5,19% | 109,00 |
| 29.04.2026 | 61,70 | 62,40 | 58,00 | 59,70 | -2,29% | 185,00 |
| 28.04.2026 | 65,80 | 65,80 | 60,70 | 61,10 | -7,28% | 1.144,00 |
| 27.04.2026 | 66,60 | 66,60 | 63,50 | 65,90 | 1,07% | 1.181,00 |
| 24.04.2026 | 67,50 | 68,50 | 65,10 | 65,20 | -3,12% | 161,00 |
| 23.04.2026 | 70,80 | 71,30 | 66,00 | 67,30 | -6,53% | 88,00 |
| 22.04.2026 | 71,20 | 73,50 | 70,50 | 72,00 | 5,88% | 25,00 |
| 21.04.2026 | 70,80 | 72,00 | 67,40 | 68,00 | -0,29% | 1.098,00 |
| 20.04.2026 | 63,80 | 68,60 | 61,70 | 68,20 | -6,19% | 1.501,00 |
| 17.04.2026 | 76,30 | 77,10 | 72,50 | 72,70 | -5,58% | 980,00 |
| 16.04.2026 | 74,00 | 77,00 | 74,00 | 77,00 | 5,05% | 524,00 |
| 15.04.2026 | 75,70 | 76,30 | 71,30 | 73,30 | -1,74% | 390,00 |
| 14.04.2026 | 85,50 | 87,60 | 74,60 | 74,60 | -10,98% | 384,00 |
| 13.04.2026 | 79,40 | 85,20 | 79,30 | 83,80 | 3,71% | 380,00 |
| 10.04.2026 | 78,90 | 82,70 | 78,40 | 80,80 | 3,59% | 123,00 |
| 09.04.2026 | 80,70 | 83,50 | 77,60 | 78,00 | -4,88% | 450,00 |
| 08.04.2026 | 86,70 | 86,70 | 80,20 | 82,00 | 3,80% | 500,00 |
| 07.04.2026 | 82,00 | 82,50 | 78,00 | 79,00 | -2,47% | 316,00 |
| 02.04.2026 | 70,00 | 81,00 | 68,00 | 81,00 | 12,50% | 245,00 |
| 01.04.2026 | 72,00 | 75,50 | 72,00 | 72,00 | 0,70% | 314,00 |
| 31.03.2026 | 64,00 | 71,50 | 63,00 | 71,50 | 11,72% | 242,00 |
| 30.03.2026 | 68,00 | 71,00 | 63,00 | 64,00 | -5,88% | 355,00 |
| 27.03.2026 | 77,50 | 77,50 | 68,00 | 68,00 | -11,69% | 273,00 |
| 26.03.2026 | 81,50 | 82,00 | 75,50 | 77,00 | -6,67% | 300,00 |
| 25.03.2026 | 75,50 | 84,00 | 75,50 | 82,50 | 9,27% | 300,00 |
| 24.03.2026 | 75,50 | 76,50 | 72,50 | 75,50 | 0,00% | 231,00 |
| 23.03.2026 | 76,00 | 79,50 | 75,00 | 75,50 | 0,67% | 204,00 |
| 20.03.2026 | 81,00 | 83,00 | 75,00 | 75,00 | -7,41% | 163,00 |
| 19.03.2026 | 78,50 | 81,50 | 76,00 | 81,00 | 2,53% | 180,00 |
| 18.03.2026 | 83,00 | 85,50 | 78,50 | 79,00 | -3,66% | 670,00 |
| 17.03.2026 | 78,00 | 84,50 | 76,00 | 82,00 | 6,49% | 646,00 |
| 16.03.2026 | 75,50 | 77,50 | 74,00 | 77,00 | 2,67% | 290,00 |
| 13.03.2026 | 75,00 | 80,00 | 75,00 | 75,00 | 0,00% | 200,00 |
| 12.03.2026 | 75,50 | 77,50 | 73,00 | 75,00 | -1,32% | 26,00 |
| 11.03.2026 | 75,50 | 79,50 | 74,50 | 76,00 | 1,33% | 36,00 |
| 10.03.2026 | 78,50 | 79,00 | 75,00 | 75,00 | -3,23% | 320,00 |
| 09.03.2026 | 76,00 | 78,50 | 74,50 | 77,50 | 0,00% | 32,00 |
| 06.03.2026 | 81,00 | 85,50 | 77,50 | 77,50 | -6,63% | 597,00 |
| 05.03.2026 | 89,00 | 90,50 | 82,50 | 83,00 | -6,74% | 465,00 |
| 04.03.2026 | 78,50 | 92,00 | 78,50 | 89,00 | 11,95% | 1.474,00 |
| 03.03.2026 | 75,50 | 83,50 | 71,50 | 79,50 | 8,16% | 700,00 |
| 02.03.2026 | 64,50 | 73,50 | 64,50 | 73,50 | 10,53% | 72,00 |
| 27.02.2026 | 70,50 | 72,00 | 65,50 | 66,50 | -8,28% | 556,00 |
| 26.02.2026 | 69,50 | 74,00 | 68,50 | 72,50 | 3,57% | 65,00 |
| 25.02.2026 | 72,00 | 74,50 | 70,00 | 70,00 | -3,45% | 96,00 |
| 24.02.2026 | 70,50 | 73,50 | 69,50 | 72,50 | 2,11% | 49,00 |
| 23.02.2026 | 67,00 | 73,50 | 66,00 | 71,00 | 5,19% | 535,00 |
| 20.02.2026 | 73,00 | 74,50 | 67,50 | 67,50 | -7,53% | 740,00 |