82,000€
2,18%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,75 | 86,00 | 81,50 | 82,00 | 2,18% | - |
| 14.10.2025 | 76,75 | 81,50 | 73,75 | 80,25 | 5,94% | - |
| 13.10.2025 | 74,75 | 77,25 | 71,75 | 75,75 | -1,30% | - |
| 10.10.2025 | 75,00 | 78,50 | 74,50 | 76,75 | 4,07% | - |
| 09.10.2025 | 70,00 | 75,25 | 69,00 | 73,75 | 2,79% | - |
| 08.10.2025 | 63,50 | 78,75 | 63,50 | 71,75 | 20,08% | - |
| 07.10.2025 | 63,00 | 63,50 | 57,25 | 59,75 | -2,85% | - |
| 06.10.2025 | 58,75 | 61,75 | 58,25 | 61,50 | 11,82% | - |
| 03.10.2025 | 56,25 | 57,00 | 54,75 | 55,00 | 0,00% | - |
| 02.10.2025 | 47,90 | 55,00 | 47,80 | 55,00 | 16,53% | - |
| 01.10.2025 | 45,10 | 47,70 | 43,00 | 47,20 | 14,56% | - |
| 30.09.2025 | 41,70 | 42,10 | 40,40 | 41,20 | -4,19% | - |
| 29.09.2025 | 42,50 | 44,60 | 42,20 | 43,00 | 0,00% | - |
| 26.09.2025 | 42,70 | 43,10 | 41,30 | 43,00 | 0,47% | - |
| 25.09.2025 | 45,90 | 45,90 | 42,00 | 42,80 | -8,15% | - |
| 24.09.2025 | 46,60 | 48,40 | 45,20 | 46,60 | 0,65% | - |
| 23.09.2025 | 41,50 | 46,60 | 40,90 | 46,30 | 16,04% | - |
| 22.09.2025 | 39,70 | 42,20 | 38,30 | 39,90 | 5,84% | - |
| 19.09.2025 | 35,20 | 38,00 | 35,10 | 37,70 | 6,80% | - |
| 18.09.2025 | 35,10 | 36,00 | 34,10 | 35,30 | 4,13% | - |
| 17.09.2025 | 34,00 | 34,50 | 33,30 | 33,90 | -0,59% | - |
| 16.09.2025 | 35,40 | 36,00 | 33,70 | 34,10 | -2,29% | - |
| 15.09.2025 | 34,40 | 35,30 | 33,80 | 34,90 | 6,08% | - |
| 12.09.2025 | 32,70 | 33,10 | 32,70 | 32,90 | 0,61% | - |
| 11.09.2025 | 32,70 | 32,90 | 31,70 | 32,70 | 1,55% | - |
| 10.09.2025 | 32,10 | 32,60 | 31,50 | 32,20 | 0,94% | - |
| 09.09.2025 | 34,30 | 34,30 | 30,70 | 31,90 | -6,45% | - |
| 08.09.2025 | 36,30 | 36,50 | 30,60 | 34,10 | -5,01% | - |
| 05.09.2025 | 36,10 | 37,60 | 35,40 | 35,90 | -1,10% | - |
| 04.09.2025 | 39,60 | 39,80 | 35,60 | 36,30 | -10,37% | - |
| 03.09.2025 | 41,80 | 42,50 | 40,40 | 40,50 | -2,88% | - |
| 02.09.2025 | 42,50 | 43,40 | 40,40 | 41,70 | -1,65% | - |
| 01.09.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 1,92% | - |
| 29.08.2025 | 42,10 | 42,20 | 40,00 | 41,60 | 0,00% | - |
| 28.08.2025 | 41,20 | 42,00 | 40,20 | 41,60 | -3,03% | - |
| 27.08.2025 | 43,70 | 44,40 | 42,00 | 42,90 | -4,24% | - |
| 26.08.2025 | 43,40 | 45,80 | 42,70 | 44,80 | 2,99% | - |
| 25.08.2025 | 41,00 | 44,00 | 40,20 | 43,50 | 8,75% | - |
| 22.08.2025 | 38,80 | 40,20 | 38,00 | 40,00 | 3,90% | - |
| 21.08.2025 | 39,20 | 39,80 | 37,40 | 38,50 | 1,32% | - |
| 20.08.2025 | 38,30 | 38,80 | 36,80 | 38,00 | -4,76% | - |
| 19.08.2025 | 41,20 | 41,60 | 39,20 | 39,90 | -6,99% | - |
| 18.08.2025 | 41,50 | 43,20 | 40,90 | 42,90 | 3,87% | - |
| 15.08.2025 | 42,20 | 42,20 | 40,60 | 41,30 | -0,24% | - |
| 14.08.2025 | 43,40 | 44,60 | 41,20 | 41,40 | -1,90% | - |
| 13.08.2025 | 43,20 | 43,40 | 40,20 | 42,20 | -4,31% | - |
| 12.08.2025 | 44,50 | 47,50 | 43,20 | 44,10 | 9,43% | - |
| 11.08.2025 | 40,40 | 41,20 | 39,00 | 40,30 | -0,49% | - |
| 08.08.2025 | 41,00 | 41,90 | 39,80 | 40,50 | -2,64% | - |
| 07.08.2025 | 44,70 | 45,10 | 41,40 | 41,60 | -7,56% | - |
| 06.08.2025 | 45,50 | 47,30 | 44,00 | 45,00 | 1,58% | - |
| 05.08.2025 | 44,50 | 45,10 | 43,20 | 44,30 | 1,61% | - |
| 04.08.2025 | 45,70 | 46,20 | 43,00 | 43,60 | -4,18% | - |
| 01.08.2025 | 46,20 | 46,30 | 43,00 | 45,50 | -4,81% | - |
| 31.07.2025 | 47,60 | 48,60 | 47,00 | 47,80 | -0,42% | - |
| 30.07.2025 | 45,60 | 48,60 | 45,30 | 48,00 | 7,14% | - |
| 29.07.2025 | 46,80 | 47,20 | 44,60 | 44,80 | -4,48% | - |
| 28.07.2025 | 47,20 | 47,70 | 46,00 | 46,90 | -0,42% | - |
| 25.07.2025 | 47,50 | 48,40 | 46,20 | 47,10 | -8,10% | - |
| 24.07.2025 | 49,50 | 51,25 | 49,10 | 51,25 | 4,59% | - |
| 23.07.2025 | 49,40 | 51,25 | 48,60 | 49,00 | 6,06% | - |