20,900€
-1,88%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,50 | 22,00 | 19,80 | 20,30 | -4,69% | - |
| 24.04.2025 | 19,90 | 21,60 | 19,20 | 21,30 | 6,23% | - |
| 23.04.2025 | 18,70 | 21,10 | 18,65 | 20,05 | 6,93% | - |
| 22.04.2025 | 18,70 | 18,90 | 18,00 | 18,75 | -4,09% | - |
| 17.04.2025 | 19,90 | 21,10 | 19,55 | 19,55 | -2,74% | - |
| 16.04.2025 | 19,95 | 20,30 | 19,70 | 20,10 | 0,00% | - |
| 15.04.2025 | 20,05 | 20,70 | 19,85 | 20,10 | 0,00% | - |
| 14.04.2025 | 20,80 | 21,70 | 20,10 | 20,10 | -0,25% | - |
| 11.04.2025 | 20,60 | 21,10 | 19,30 | 20,15 | -5,40% | - |
| 10.04.2025 | 22,00 | 22,10 | 20,80 | 21,30 | 18,01% | - |
| 09.04.2025 | 18,35 | 18,95 | 17,50 | 18,05 | -9,07% | - |
| 08.04.2025 | 19,70 | 21,10 | 19,45 | 19,85 | 5,87% | - |
| 07.04.2025 | 18,25 | 20,90 | 16,20 | 18,75 | 1,90% | - |
| 04.04.2025 | 19,45 | 19,80 | 16,80 | 18,40 | -6,84% | - |
| 03.04.2025 | 17,75 | 20,15 | 17,70 | 19,75 | -7,28% | - |
| 02.04.2025 | 20,40 | 21,30 | 19,60 | 21,30 | 0,95% | - |
| 01.04.2025 | 20,80 | 21,80 | 20,10 | 21,10 | -1,86% | - |
| 31.03.2025 | 21,40 | 21,80 | 20,50 | 21,50 | -1,83% | - |
| 28.03.2025 | 24,10 | 24,10 | 21,70 | 21,90 | -11,34% | - |
| 27.03.2025 | 25,20 | 25,60 | 24,10 | 24,70 | -4,63% | - |
| 26.03.2025 | 26,40 | 27,10 | 25,60 | 25,90 | -2,26% | - |
| 25.03.2025 | 27,20 | 27,30 | 26,30 | 26,50 | 2,32% | - |
| 24.03.2025 | 23,80 | 26,30 | 23,80 | 25,90 | 8,37% | - |
| 21.03.2025 | 23,00 | 23,90 | 22,10 | 23,90 | 4,37% | - |
| 20.03.2025 | 24,10 | 24,10 | 22,90 | 22,90 | -0,87% | - |
| 19.03.2025 | 24,20 | 24,40 | 22,70 | 23,10 | -6,48% | - |
| 18.03.2025 | 25,60 | 26,00 | 24,10 | 24,70 | -1,59% | - |
| 17.03.2025 | 25,60 | 26,10 | 24,90 | 25,10 | 2,45% | - |
| 14.03.2025 | 24,20 | 25,10 | 23,70 | 24,50 | 0,82% | - |
| 13.03.2025 | 24,90 | 25,70 | 24,00 | 24,30 | -4,71% | - |
| 12.03.2025 | 26,50 | 28,30 | 24,70 | 25,50 | -1,54% | - |
| 11.03.2025 | 27,30 | 27,80 | 25,00 | 25,90 | -7,17% | - |
| 10.03.2025 | 30,60 | 31,00 | 27,50 | 27,90 | -1,41% | - |
| 07.03.2025 | 29,60 | 30,60 | 27,10 | 28,30 | -10,44% | - |
| 06.03.2025 | 31,30 | 32,70 | 30,00 | 31,60 | 4,98% | - |
| 05.03.2025 | 26,80 | 30,90 | 26,80 | 30,10 | 17,12% | - |
| 04.03.2025 | 24,50 | 26,90 | 22,70 | 25,70 | -1,53% | - |
| 03.03.2025 | 28,90 | 28,90 | 25,10 | 26,10 | 0,77% | - |
| 28.02.2025 | 25,00 | 26,50 | 23,60 | 25,90 | -3,00% | - |
| 27.02.2025 | 26,30 | 28,00 | 25,10 | 26,70 | -4,98% | - |
| 26.02.2025 | 25,30 | 29,50 | 25,00 | 28,10 | 13,77% | - |
| 25.02.2025 | 27,20 | 27,40 | 24,50 | 24,70 | -8,18% | - |
| 24.02.2025 | 27,30 | 28,10 | 24,90 | 26,90 | -6,27% | - |
| 21.02.2025 | 30,20 | 30,60 | 28,30 | 28,70 | 1,77% | - |
| 20.02.2025 | 29,70 | 30,20 | 27,60 | 28,20 | -9,90% | - |
| 19.02.2025 | 29,80 | 31,90 | 29,50 | 31,30 | 0,64% | - |
| 18.02.2025 | 31,50 | 32,20 | 30,30 | 31,10 | -0,32% | - |
| 17.02.2025 | 30,80 | 31,70 | 30,60 | 31,20 | 8,33% | - |
| 14.02.2025 | 28,90 | 29,40 | 28,30 | 28,80 | 2,49% | - |
| 13.02.2025 | 26,60 | 28,50 | 26,10 | 28,10 | 6,04% | - |
| 12.02.2025 | 28,20 | 28,70 | 26,30 | 26,50 | -7,67% | - |
| 11.02.2025 | 30,90 | 31,00 | 28,30 | 28,70 | -6,51% | - |
| 10.02.2025 | 25,40 | 31,90 | 25,40 | 30,70 | 18,53% | - |
| 07.02.2025 | 26,20 | 27,70 | 25,50 | 25,90 | 1,97% | - |
| 06.02.2025 | 23,80 | 26,70 | 23,60 | 25,40 | 8,09% | - |
| 05.02.2025 | 21,90 | 23,70 | 21,90 | 23,50 | 4,44% | - |
| 04.02.2025 | 21,60 | 22,90 | 21,00 | 22,50 | 10,84% | - |
| 03.02.2025 | 19,35 | 20,60 | 18,25 | 20,30 | 0,00% | - |
| 31.01.2025 | 18,35 | 21,30 | 17,55 | 20,30 | 14,37% | - |
| 30.01.2025 | 17,95 | 18,20 | 17,45 | 17,75 | 2,90% | - |
| 29.01.2025 | 19,35 | 19,35 | 16,85 | 17,25 | -4,43% | - |
| 28.01.2025 | 18,55 | 18,90 | 17,95 | 18,05 | -2,70% | - |