90,900€
-1,84%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 91,30 | 92,95 | 89,55 | 90,00 | -3,12% | 702,00 |
| 03.06.2026 | 99,80 | 101,00 | 91,70 | 92,90 | -8,56% | 1.852,00 |
| 02.06.2026 | 93,50 | 102,10 | 92,40 | 101,60 | 11,71% | 4.887,00 |
| 01.06.2026 | 93,60 | 95,60 | 87,20 | 90,95 | -6,48% | 2.626,00 |
| 29.05.2026 | 102,10 | 104,50 | 90,45 | 97,25 | -14,92% | 5.291,00 |
| 28.05.2026 | 107,10 | 114,70 | 105,10 | 114,30 | 2,60% | 1.874,00 |
| 27.05.2026 | 108,30 | 112,80 | 101,60 | 111,40 | 8,26% | 3.498,00 |
| 26.05.2026 | 96,40 | 109,40 | 95,80 | 102,90 | 7,36% | 5.081,00 |
| 25.05.2026 | 93,45 | 96,70 | 93,45 | 95,85 | 5,04% | 3.225,00 |
| 22.05.2026 | 83,50 | 92,75 | 82,85 | 91,25 | 10,27% | 772,00 |
| 21.05.2026 | 77,10 | 84,25 | 76,75 | 82,75 | 7,40% | 744,00 |
| 20.05.2026 | 75,20 | 79,65 | 74,75 | 77,05 | 1,52% | 905,00 |
| 19.05.2026 | 73,70 | 78,30 | 67,85 | 75,90 | 1,27% | 1.520,00 |
| 18.05.2026 | 71,45 | 77,10 | 70,35 | 74,95 | 4,10% | 4.075,00 |
| 15.05.2026 | 67,75 | 74,15 | 66,50 | 72,00 | 1,41% | 1.452,00 |
| 14.05.2026 | 64,00 | 72,35 | 63,60 | 71,00 | 11,11% | 1.058,00 |
| 13.05.2026 | 63,05 | 66,30 | 61,25 | 63,90 | 2,73% | 922,00 |
| 12.05.2026 | 62,00 | 67,90 | 59,65 | 62,20 | -11,21% | 2.845,00 |
| 11.05.2026 | 65,20 | 72,20 | 64,45 | 70,05 | 9,97% | 1.851,00 |
| 08.05.2026 | 57,35 | 64,00 | 56,25 | 63,70 | 14,36% | 2.300,00 |
| 07.05.2026 | 62,65 | 63,55 | 55,30 | 55,70 | -7,48% | 1.064,00 |
| 06.05.2026 | 55,55 | 60,80 | 55,35 | 60,20 | 10,26% | 2.546,00 |
| 05.05.2026 | 58,90 | 59,70 | 54,25 | 54,60 | -6,67% | 4.207,00 |
| 04.05.2026 | 61,15 | 61,30 | 58,20 | 58,50 | -7,22% | 2.912,00 |
| 30.04.2026 | 60,20 | 63,40 | 59,80 | 63,05 | 5,61% | 2.528,00 |
| 29.04.2026 | 62,25 | 62,40 | 57,80 | 59,70 | -2,77% | 1.750,00 |
| 28.04.2026 | 65,70 | 65,90 | 60,70 | 61,40 | -6,83% | 1.695,00 |
| 27.04.2026 | 65,80 | 66,55 | 63,00 | 65,90 | 1,07% | 6.092,00 |
| 24.04.2026 | 68,00 | 68,85 | 64,90 | 65,20 | -3,34% | 1.633,00 |
| 23.04.2026 | 71,30 | 71,70 | 66,05 | 67,45 | -6,84% | 492,00 |
| 22.04.2026 | 71,25 | 74,75 | 70,60 | 72,40 | 6,08% | 800,00 |
| 21.04.2026 | 70,80 | 72,10 | 67,25 | 68,25 | -0,80% | 3.385,00 |
| 20.04.2026 | 63,40 | 68,85 | 61,50 | 68,80 | -5,36% | 4.778,00 |
| 17.04.2026 | 76,15 | 77,45 | 72,20 | 72,70 | -5,83% | 4.480,00 |
| 16.04.2026 | 74,30 | 77,30 | 73,40 | 77,20 | 4,82% | 6.876,00 |
| 15.04.2026 | 75,50 | 76,55 | 71,20 | 73,65 | -1,93% | 1.170,00 |
| 14.04.2026 | 85,70 | 88,05 | 74,20 | 75,10 | -10,81% | 647,00 |
| 13.04.2026 | 80,00 | 85,75 | 79,20 | 84,20 | 4,21% | 8.960,00 |
| 10.04.2026 | 78,95 | 83,85 | 78,35 | 80,80 | 3,59% | 2.021,00 |
| 09.04.2026 | 81,65 | 84,05 | 77,45 | 78,00 | -5,63% | 3.585,00 |
| 08.04.2026 | 84,25 | 86,85 | 80,45 | 82,65 | 3,57% | 2.470,00 |
| 07.04.2026 | 82,25 | 82,75 | 77,50 | 79,80 | -0,87% | 2.259,00 |
| 02.04.2026 | 70,00 | 80,75 | 68,00 | 80,50 | 11,03% | 2.195,00 |
| 01.04.2026 | 72,50 | 76,25 | 71,75 | 72,50 | 1,05% | 2.220,00 |
| 31.03.2026 | 64,00 | 72,25 | 64,00 | 71,75 | 11,24% | 1.436,00 |
| 30.03.2026 | 68,50 | 70,75 | 62,75 | 64,50 | -5,84% | 2.597,00 |
| 27.03.2026 | 78,25 | 78,25 | 68,00 | 68,50 | -11,61% | 557,00 |
| 26.03.2026 | 82,50 | 83,00 | 75,75 | 77,50 | -6,06% | 1.800,00 |
| 25.03.2026 | 76,00 | 85,00 | 76,00 | 82,50 | 8,91% | 3.150,00 |
| 24.03.2026 | 76,25 | 77,25 | 71,75 | 75,75 | -0,33% | 1.158,00 |
| 23.03.2026 | 76,00 | 80,75 | 74,50 | 76,00 | -2,25% | 1.194,00 |
| 20.03.2026 | 81,75 | 83,75 | 74,75 | 77,75 | -4,60% | 612,00 |
| 19.03.2026 | 79,25 | 82,50 | 76,25 | 81,50 | 2,52% | 1.125,00 |
| 18.03.2026 | 84,25 | 85,00 | 78,75 | 79,50 | -3,64% | 3.910,00 |
| 17.03.2026 | 77,25 | 84,50 | 76,75 | 82,50 | 6,80% | 2.297,00 |
| 16.03.2026 | 76,25 | 78,50 | 74,25 | 77,25 | 1,98% | 3.000,00 |
| 13.03.2026 | 76,00 | 80,25 | 75,00 | 75,75 | 0,00% | 3.100,00 |
| 12.03.2026 | 75,25 | 78,50 | 73,00 | 75,75 | -0,33% | 298,00 |
| 11.03.2026 | 76,00 | 80,50 | 74,25 | 76,00 | 0,00% | 369,00 |
| 10.03.2026 | 77,00 | 79,50 | 75,25 | 76,00 | -2,56% | 1.314,00 |
| 09.03.2026 | 75,25 | 79,25 | 75,00 | 78,00 | 0,97% | 799,00 |
| 06.03.2026 | 81,75 | 86,50 | 77,25 | 77,25 | -4,33% | 1.963,00 |
| 05.03.2026 | 90,00 | 90,50 | 79,00 | 80,75 | -10,28% | 1.589,00 |
| 04.03.2026 | 79,25 | 91,50 | 78,75 | 90,00 | 12,85% | 5.254,00 |
| 03.03.2026 | 76,75 | 84,00 | 71,75 | 79,75 | 7,41% | 2.826,00 |
| 02.03.2026 | 65,25 | 74,25 | 63,75 | 74,25 | 10,82% | 544,00 |
| 27.02.2026 | 72,25 | 72,50 | 65,25 | 67,00 | -7,59% | 2.439,00 |
| 26.02.2026 | 69,25 | 74,50 | 69,00 | 72,50 | 2,84% | 910,00 |
| 25.02.2026 | 72,75 | 74,50 | 70,25 | 70,50 | -3,09% | 478,00 |
| 24.02.2026 | 71,50 | 73,25 | 68,75 | 72,75 | 2,11% | 220,00 |
| 23.02.2026 | 68,00 | 74,00 | 66,25 | 71,25 | 4,78% | 4.094,00 |
| 20.02.2026 | 73,75 | 75,00 | 67,50 | 68,00 | -7,48% | 6.466,00 |
| 19.02.2026 | 72,00 | 73,75 | 70,00 | 73,50 | 2,44% | 11.310,00 |
| 18.02.2026 | 70,50 | 74,00 | 69,50 | 71,75 | 2,50% | 1.571,00 |
| 17.02.2026 | 68,25 | 71,75 | 66,75 | 70,00 | 0,36% | 60,00 |
| 16.02.2026 | 70,00 | 70,00 | 69,75 | 69,75 | 0,36% | - |
| 13.02.2026 | 69,00 | 71,50 | 67,75 | 69,50 | 1,46% | 4.216,00 |
| 12.02.2026 | 74,50 | 75,50 | 67,50 | 68,50 | -16,21% | 7.058,00 |
| 11.02.2026 | 85,25 | 87,25 | 78,50 | 81,75 | 0,93% | 1.826,00 |
| 10.02.2026 | 85,50 | 86,50 | 80,75 | 81,00 | -5,81% | 1.140,00 |
| 09.02.2026 | 88,00 | 91,00 | 83,25 | 86,00 | -0,29% | 8.248,00 |
| 06.02.2026 | 76,50 | 89,00 | 76,50 | 86,25 | 8,83% | - |
| 05.02.2026 | 87,50 | 88,75 | 78,25 | 79,25 | -9,69% | 11.179,00 |
| 04.02.2026 | 97,25 | 98,25 | 82,75 | 87,75 | -10,00% | 4.330,00 |
| 03.02.2026 | 91,50 | 98,75 | 89,75 | 97,50 | 9,86% | 1.915,00 |
| 02.02.2026 | 90,50 | 96,50 | 88,50 | 88,75 | -5,33% | 260,00 |
| 30.01.2026 | 101,50 | 109,00 | 92,00 | 93,75 | -8,09% | 1.285,00 |
| 29.01.2026 | 102,00 | 103,50 | 95,00 | 102,00 | 0,00% | 1.655,00 |
| 28.01.2026 | 94,00 | 104,00 | 93,50 | 102,00 | 9,97% | 1.495,00 |
| 27.01.2026 | 88,50 | 93,50 | 86,75 | 92,75 | 5,10% | 2.948,00 |
| 26.01.2026 | 95,25 | 95,75 | 87,25 | 88,25 | -7,59% | 3.793,00 |
| 23.01.2026 | 100,00 | 102,00 | 94,25 | 95,50 | -3,05% | 2.730,00 |
| 22.01.2026 | 90,75 | 102,50 | 90,25 | 98,50 | 11,30% | 3.364,00 |
| 21.01.2026 | 97,25 | 103,00 | 83,00 | 88,50 | -8,05% | 4.395,00 |
| 20.01.2026 | 95,00 | 102,50 | 91,50 | 96,25 | 2,12% | 3.516,00 |
| 19.01.2026 | 98,25 | 98,75 | 93,75 | 94,25 | -5,28% | 2.642,00 |
| 16.01.2026 | 91,75 | 104,00 | 91,25 | 99,50 | 14,04% | 1.279,00 |
| 15.01.2026 | 81,25 | 89,75 | 79,75 | 87,25 | 6,40% | 3.644,00 |
| 14.01.2026 | 79,75 | 82,00 | 76,50 | 82,00 | 2,82% | 1.000,00 |
| 13.01.2026 | 83,50 | 85,00 | 79,00 | 79,75 | -5,62% | 1.085,00 |