29,000€
4,98%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,98 | 29,33 | 24,75 | 27,80 | 0,63% | - |
| 05.11.2026 | 31,43 | 31,55 | 25,85 | 27,63 | -12,30% | - |
| 04.11.2026 | 33,30 | 34,95 | 31,08 | 31,50 | -6,87% | - |
| 03.11.2026 | 32,55 | 34,60 | 32,43 | 33,83 | -2,03% | - |
| 02.11.2026 | 37,28 | 37,40 | 34,50 | 34,53 | -6,37% | - |
| 30.10.2026 | 37,03 | 37,93 | 36,30 | 36,88 | -7,00% | - |
| 29.10.2026 | 36,83 | 40,18 | 36,60 | 39,65 | 7,38% | - |
| 28.10.2026 | 37,65 | 37,88 | 35,85 | 36,93 | -4,89% | - |
| 27.10.2026 | 35,08 | 39,00 | 34,85 | 38,83 | 6,81% | - |
| 26.10.2026 | 35,10 | 37,13 | 34,60 | 36,35 | 4,68% | - |
| 23.10.2026 | 34,33 | 35,25 | 32,80 | 34,73 | 0,58% | - |
| 22.10.2026 | 34,98 | 36,10 | 34,08 | 34,53 | -5,60% | - |
| 21.10.2026 | 37,93 | 38,15 | 36,53 | 36,58 | -1,75% | - |
| 20.10.2026 | 36,80 | 37,65 | 34,75 | 37,23 | -2,93% | - |
| 19.10.2026 | 37,20 | 39,28 | 36,73 | 38,35 | 1,93% | - |
| 16.10.2026 | 39,43 | 39,68 | 37,53 | 37,63 | -2,15% | - |
| 15.10.2026 | 37,00 | 38,68 | 35,48 | 38,45 | -1,47% | - |
| 14.10.2026 | 41,80 | 42,73 | 38,73 | 39,03 | -7,14% | - |
| 13.10.2026 | 44,48 | 44,63 | 41,33 | 42,03 | -12,17% | - |
| 12.10.2026 | 45,83 | 48,90 | 45,20 | 47,85 | 6,16% | - |
| 09.10.2026 | 49,25 | 49,85 | 44,93 | 45,08 | -11,36% | - |
| 08.10.2026 | 53,40 | 53,80 | 50,75 | 50,85 | -3,78% | - |
| 07.10.2026 | 55,40 | 55,70 | 52,75 | 52,85 | -4,69% | - |
| 06.10.2026 | 52,50 | 57,50 | 52,15 | 55,45 | 6,74% | - |
| 05.10.2026 | 52,70 | 52,90 | 51,15 | 51,95 | 2,16% | - |
| 02.10.2026 | 50,75 | 52,30 | 49,35 | 50,85 | -1,74% | - |
| 01.10.2026 | 53,40 | 53,95 | 50,95 | 51,75 | -4,61% | - |
| 30.09.2026 | 52,60 | 55,45 | 52,20 | 54,25 | 2,07% | - |
| 29.09.2026 | 53,90 | 57,60 | 53,05 | 53,15 | -0,56% | - |
| 28.09.2026 | 53,25 | 54,60 | 52,95 | 53,45 | -2,29% | - |
| 25.09.2026 | 54,50 | 55,00 | 53,70 | 54,70 | 3,70% | - |
| 24.09.2026 | 52,65 | 53,35 | 51,35 | 52,75 | -3,30% | - |
| 23.09.2026 | 56,25 | 56,40 | 53,85 | 54,55 | 0,93% | - |
| 22.09.2026 | 53,70 | 54,55 | 52,95 | 54,05 | 0,75% | - |
| 21.09.2026 | 51,75 | 54,25 | 51,70 | 53,65 | 3,87% | - |
| 18.09.2026 | 55,25 | 55,40 | 50,85 | 51,65 | -4,62% | - |
| 17.09.2026 | 52,25 | 55,25 | 52,25 | 54,15 | 5,25% | - |
| 16.09.2026 | 51,05 | 52,35 | 50,35 | 51,45 | 2,39% | - |
| 15.09.2026 | 51,80 | 52,65 | 50,25 | 50,25 | -3,27% | - |
| 14.09.2026 | 50,25 | 52,10 | 49,55 | 51,95 | -0,57% | - |
| 11.09.2026 | 52,45 | 53,00 | 51,05 | 52,25 | -3,15% | - |
| 10.09.2026 | 53,70 | 55,55 | 51,85 | 53,95 | -1,28% | - |
| 09.09.2026 | 57,20 | 58,05 | 54,45 | 54,65 | -5,12% | - |
| 08.09.2026 | 53,70 | 57,65 | 53,60 | 57,60 | 6,67% | - |
| 07.09.2026 | 53,35 | 54,85 | 53,35 | 54,00 | 1,03% | - |
| 04.09.2026 | 53,80 | 56,65 | 53,25 | 53,45 | 0,19% | - |
| 03.09.2026 | 53,80 | 55,50 | 52,85 | 53,35 | 1,52% | - |
| 02.09.2026 | 48,23 | 54,25 | 47,70 | 52,55 | 8,24% | - |
| 01.09.2026 | 51,10 | 51,40 | 48,20 | 48,55 | -2,22% | - |
| 31.08.2026 | 50,13 | 50,28 | 48,93 | 49,65 | -3,69% | - |
| 28.08.2026 | 52,55 | 52,70 | 50,85 | 51,55 | -1,90% | - |
| 27.08.2026 | 51,95 | 53,05 | 51,45 | 52,55 | 2,34% | - |
| 26.08.2026 | 53,05 | 53,45 | 51,25 | 51,35 | -3,57% | - |
| 25.08.2026 | 54,30 | 55,25 | 52,25 | 53,25 | -4,48% | - |
| 24.08.2026 | 57,60 | 58,10 | 55,45 | 55,75 | -3,55% | - |
| 21.08.2026 | 56,15 | 60,00 | 55,65 | 57,80 | 5,96% | - |
| 20.08.2026 | 57,50 | 57,60 | 54,45 | 54,55 | -3,37% | - |
| 19.08.2026 | 57,05 | 57,95 | 54,95 | 56,45 | -3,09% | - |
| 18.08.2026 | 60,35 | 60,40 | 57,05 | 58,25 | -6,28% | - |
| 17.08.2026 | 61,70 | 64,20 | 60,60 | 62,15 | 3,33% | - |
| 14.08.2026 | 62,00 | 63,00 | 60,05 | 60,15 | -3,99% | - |
| 13.08.2026 | 64,65 | 65,00 | 62,15 | 62,65 | -0,95% | - |
| 12.08.2026 | 62,30 | 64,90 | 61,90 | 63,25 | 4,89% | - |
| 11.08.2026 | 59,25 | 62,15 | 57,45 | 60,30 | 0,75% | - |
| 10.08.2026 | 62,80 | 63,25 | 59,70 | 59,85 | -1,80% | - |
| 07.08.2026 | 59,00 | 61,25 | 58,65 | 60,95 | -1,61% | - |
| 06.08.2026 | 58,90 | 64,15 | 57,05 | 61,95 | 3,08% | - |
| 05.08.2026 | 61,95 | 63,15 | 57,65 | 60,10 | 0,42% | - |
| 04.08.2026 | 56,20 | 61,85 | 56,20 | 59,85 | 9,32% | - |
| 03.08.2026 | 51,80 | 55,25 | 48,60 | 54,75 | 8,31% | - |
| 31.07.2026 | 51,50 | 53,60 | 49,10 | 50,55 | 4,17% | - |
| 30.07.2026 | 46,53 | 50,55 | 46,15 | 48,53 | -0,56% | - |
| 29.07.2026 | 49,08 | 52,10 | 48,80 | 48,80 | -3,08% | - |
| 28.07.2026 | 50,13 | 50,45 | 46,93 | 50,35 | 0,10% | - |
| 27.07.2026 | 50,80 | 52,25 | 49,40 | 50,30 | -0,10% | - |
| 24.07.2026 | 51,50 | 52,95 | 49,05 | 50,35 | -0,98% | - |
| 23.07.2026 | 54,55 | 55,15 | 50,75 | 50,85 | -8,46% | - |
| 22.07.2026 | 55,50 | 56,30 | 54,00 | 55,55 | -1,59% | - |
| 21.07.2026 | 51,55 | 56,55 | 51,25 | 56,45 | 12,79% | - |
| 20.07.2026 | 51,10 | 52,80 | 49,23 | 50,05 | 0,20% | - |
| 17.07.2026 | 46,43 | 51,30 | 45,48 | 49,95 | 1,52% | - |
| 16.07.2026 | 52,95 | 53,55 | 48,75 | 49,20 | -15,25% | - |
| 15.07.2026 | 61,05 | 61,50 | 57,45 | 58,05 | -5,53% | - |
| 14.07.2026 | 60,25 | 63,00 | 59,75 | 61,45 | 0,49% | - |
| 13.07.2026 | 62,50 | 63,80 | 60,35 | 61,15 | -3,70% | - |
| 10.07.2026 | 64,75 | 65,30 | 62,45 | 63,50 | -1,47% | - |
| 09.07.2026 | 67,00 | 68,05 | 62,75 | 64,45 | -0,77% | - |
| 08.07.2026 | 65,45 | 68,25 | 61,60 | 64,95 | -2,40% | - |
| 07.07.2026 | 69,25 | 69,75 | 65,15 | 66,55 | -6,73% | - |
| 06.07.2026 | 75,25 | 77,20 | 70,45 | 71,35 | -4,29% | - |
| 03.07.2026 | 74,80 | 75,05 | 74,30 | 74,55 | 0,47% | - |
| 02.07.2026 | 74,15 | 79,15 | 72,95 | 74,20 | -5,72% | - |
| 01.07.2026 | 76,00 | 78,90 | 73,25 | 78,70 | 5,00% | - |
| 30.06.2026 | 78,55 | 79,15 | 71,80 | 74,95 | 7,30% | - |
| 29.06.2026 | 64,45 | 70,05 | 64,35 | 69,85 | 10,35% | - |
| 26.06.2026 | 57,20 | 63,30 | 56,20 | 63,30 | 10,66% | 1.547,00 |
| 25.06.2026 | 61,30 | 61,60 | 57,20 | 57,20 | -7,14% | 5.456,00 |
| 24.06.2026 | 65,10 | 65,30 | 60,00 | 61,60 | -7,51% | 1.829,00 |
| 23.06.2026 | 61,70 | 67,50 | 60,00 | 66,60 | 0,60% | 7.248,00 |
| 22.06.2026 | 69,30 | 69,70 | 64,60 | 66,20 | -6,23% | 3.470,00 |