52,850€
0,28%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 52,90 | 53,35 | 51,35 | 53,00 | 0,66% | - |
| 23.09.2026 | 55,85 | 56,45 | 52,65 | 52,65 | -5,14% | 3.610,00 |
| 22.09.2026 | 53,70 | 57,15 | 52,95 | 55,50 | 2,87% | - |
| 21.09.2026 | 51,60 | 54,35 | 51,45 | 53,95 | 5,89% | 1.788,00 |
| 18.09.2026 | 54,95 | 55,40 | 50,45 | 50,95 | -6,77% | 1.313,00 |
| 17.09.2026 | 52,15 | 55,55 | 52,15 | 54,65 | 5,81% | 1.230,00 |
| 16.09.2026 | 51,05 | 52,35 | 50,15 | 51,65 | 1,37% | 292,00 |
| 15.09.2026 | 51,85 | 52,65 | 50,05 | 50,95 | -1,92% | 8.700,00 |
| 14.09.2026 | 50,45 | 52,85 | 49,55 | 51,95 | 0,58% | 305,00 |
| 11.09.2026 | 52,45 | 53,00 | 51,05 | 51,65 | -0,10% | - |
| 10.09.2026 | 53,70 | 55,55 | 51,55 | 51,70 | -3,63% | 45,00 |
| 09.09.2026 | 57,20 | 58,05 | 53,65 | 53,65 | -5,71% | 24,00 |
| 08.09.2026 | 54,35 | 57,80 | 53,60 | 56,90 | 4,69% | - |
| 07.09.2026 | 53,45 | 54,85 | 53,35 | 54,35 | 1,30% | 884,00 |
| 04.09.2026 | 53,90 | 56,65 | 53,15 | 53,65 | 0,37% | 1.408,00 |
| 03.09.2026 | 54,05 | 55,50 | 52,45 | 53,45 | -0,74% | 286,00 |
| 02.09.2026 | 48,23 | 54,55 | 47,70 | 53,85 | 11,84% | 1.765,00 |
| 01.09.2026 | 51,10 | 51,40 | 48,08 | 48,15 | -5,31% | 640,00 |
| 31.08.2026 | 50,10 | 51,05 | 48,93 | 50,85 | 1,60% | 1.094,00 |
| 28.08.2026 | 52,50 | 52,70 | 49,70 | 50,05 | -5,12% | - |
| 27.08.2026 | 51,95 | 53,05 | 51,45 | 52,75 | 2,53% | 810,00 |
| 26.08.2026 | 53,25 | 53,45 | 51,05 | 51,45 | -3,20% | 1.320,00 |
| 25.08.2026 | 54,25 | 55,25 | 52,25 | 53,15 | -0,56% | - |
| 24.08.2026 | 57,60 | 58,10 | 53,45 | 53,45 | -8,94% | 500,00 |
| 21.08.2026 | 55,90 | 60,00 | 55,65 | 58,70 | 5,29% | 3.135,00 |
| 20.08.2026 | 57,15 | 57,60 | 53,90 | 55,75 | -1,93% | 2.856,00 |
| 19.08.2026 | 57,20 | 57,95 | 54,95 | 56,85 | -1,90% | - |
| 18.08.2026 | 60,35 | 60,40 | 57,05 | 57,95 | -5,70% | 5.582,00 |
| 17.08.2026 | 61,70 | 64,20 | 60,60 | 61,45 | 0,16% | 4.200,00 |
| 14.08.2026 | 62,00 | 63,00 | 59,45 | 61,35 | -1,05% | - |
| 13.08.2026 | 64,70 | 65,00 | 61,85 | 62,00 | -3,73% | 8.795,00 |
| 12.08.2026 | 62,30 | 64,90 | 61,90 | 64,40 | 4,38% | - |
| 11.08.2026 | 59,20 | 62,30 | 57,45 | 61,70 | 3,96% | 4.214,00 |
| 10.08.2026 | 62,70 | 63,25 | 59,20 | 59,35 | -4,66% | 75,00 |
| 07.08.2026 | 59,00 | 62,25 | 58,65 | 62,25 | 6,50% | 449,00 |
| 06.08.2026 | 59,00 | 64,15 | 57,05 | 58,45 | -1,18% | 2.400,00 |
| 05.08.2026 | 62,05 | 63,15 | 57,65 | 59,15 | -3,03% | 10.379,00 |
| 04.08.2026 | 56,10 | 61,85 | 56,10 | 61,00 | 10,61% | 162,00 |
| 03.08.2026 | 51,80 | 56,55 | 48,60 | 55,15 | 7,82% | 2.629,00 |
| 31.07.2026 | 51,95 | 53,60 | 49,10 | 51,15 | 0,89% | 2.594,00 |
| 30.07.2026 | 46,53 | 50,75 | 46,15 | 50,70 | 9,44% | 676,00 |
| 29.07.2026 | 49,13 | 52,10 | 46,15 | 46,33 | -6,65% | 1.911,00 |
| 28.07.2026 | 50,13 | 50,85 | 46,93 | 49,63 | -3,17% | 1.775,00 |
| 27.07.2026 | 50,50 | 52,25 | 49,40 | 51,25 | 3,64% | 618,00 |
| 24.07.2026 | 51,70 | 52,95 | 49,05 | 49,45 | -5,00% | 682,00 |
| 23.07.2026 | 54,55 | 55,15 | 50,75 | 52,05 | -4,23% | 3.656,00 |
| 22.07.2026 | 55,60 | 56,30 | 53,65 | 54,35 | -2,16% | 768,00 |
| 21.07.2026 | 51,55 | 56,65 | 51,25 | 55,55 | 10,44% | 202,00 |
| 20.07.2026 | 51,20 | 52,80 | 49,23 | 50,30 | -0,30% | 1.710,00 |
| 17.07.2026 | 46,30 | 53,95 | 45,48 | 50,45 | 5,21% | 1.293,00 |
| 16.07.2026 | 52,90 | 53,55 | 46,65 | 47,95 | -17,11% | 845,00 |
| 15.07.2026 | 61,10 | 61,50 | 56,45 | 57,85 | -3,98% | 544,00 |
| 14.07.2026 | 60,25 | 63,00 | 59,75 | 60,25 | 1,35% | 300,00 |
| 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 |