48,706$
-0,48%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 48,64 | 48,90 | 47,67 | 48,69 | -0,50% | - |
| 29.08.2025 | 48,58 | 49,06 | 46,76 | 48,94 | -0,02% | 5.184.326,00 |
| 28.08.2025 | 48,57 | 49,39 | 47,14 | 48,95 | 1,45% | 4.547.088,00 |
| 27.08.2025 | 50,50 | 50,66 | 48,19 | 48,25 | -4,32% | 6.266.763,00 |
| 26.08.2025 | 51,13 | 53,20 | 50,13 | 50,43 | 0,84% | 8.474.699,00 |
| 25.08.2025 | 47,84 | 51,32 | 47,18 | 50,01 | 6,25% | 10.504.475,00 |
| 22.08.2025 | 44,93 | 47,47 | 44,19 | 47,07 | 4,65% | 6.555.596,00 |
| 21.08.2025 | 44,33 | 45,17 | 43,61 | 44,98 | -0,22% | 3.531.125,00 |
| 20.08.2025 | 44,25 | 45,25 | 42,00 | 45,08 | 0,29% | 7.116.713,00 |
| 19.08.2025 | 47,74 | 48,40 | 44,88 | 44,95 | -6,67% | 8.959.952,00 |
| 18.08.2025 | 48,24 | 50,50 | 47,40 | 48,16 | 0,17% | 9.732.799,00 |
| 15.08.2025 | 48,92 | 48,98 | 47,53 | 48,08 | -0,87% | 4.503.064,00 |
| 14.08.2025 | 50,32 | 51,95 | 47,50 | 48,50 | -3,10% | 11.624.405,00 |
| 13.08.2025 | 50,50 | 50,65 | 47,12 | 50,05 | 0,58% | 9.534.595,00 |
| 12.08.2025 | 51,24 | 55,50 | 49,50 | 49,76 | 8,36% | 21.569.053,00 |
| 11.08.2025 | 46,25 | 47,81 | 45,46 | 45,92 | -1,52% | 9.531.517,00 |
| 08.08.2025 | 48,00 | 48,88 | 46,30 | 46,63 | -2,26% | 7.173.173,00 |
| 07.08.2025 | 52,03 | 52,12 | 47,17 | 47,71 | -7,88% | 11.892.555,00 |
| 06.08.2025 | 54,14 | 54,96 | 51,40 | 51,79 | -1,48% | 6.366.458,00 |
| 05.08.2025 | 51,71 | 52,80 | 49,93 | 52,57 | 2,32% | 6.287.597,00 |
| 04.08.2025 | 51,23 | 52,75 | 49,91 | 51,38 | -2,06% | 9.022.111,00 |
| 01.08.2025 | 50,90 | 54,58 | 49,72 | 52,46 | -1,35% | 9.130.733,00 |
| 31.07.2025 | 54,49 | 55,47 | 52,93 | 53,18 | -2,04% | 6.626.180,00 |
| 30.07.2025 | 53,60 | 55,78 | 53,23 | 54,29 | 2,26% | 7.964.489,00 |
| 29.07.2025 | 53,92 | 54,04 | 51,30 | 53,09 | -2,08% | 8.490.940,00 |
| 28.07.2025 | 55,04 | 55,57 | 53,50 | 54,22 | -0,21% | 8.080.346,00 |
| 25.07.2025 | 56,25 | 56,80 | 53,03 | 54,34 | -9,53% | 25.294.540,00 |
| 24.07.2025 | 58,92 | 60,54 | 57,78 | 60,06 | 1,93% | 9.373.505,00 |
| 23.07.2025 | 58,14 | 60,28 | 56,21 | 58,92 | 3,21% | 9.828.313,00 |
| 22.07.2025 | 55,68 | 57,56 | 51,21 | 57,09 | 0,74% | 13.718.480,00 |
| 21.07.2025 | 59,74 | 60,95 | 56,36 | 56,67 | -2,26% | 12.415.672,00 |
| 18.07.2025 | 56,07 | 58,08 | 55,21 | 57,98 | 0,92% | 7.966.434,00 |
| 17.07.2025 | 52,71 | 58,03 | 52,60 | 57,45 | 9,16% | 15.791.618,00 |
| 16.07.2025 | 51,68 | 52,69 | 49,53 | 52,63 | 2,95% | 10.434.625,00 |
| 15.07.2025 | 48,29 | 51,44 | 47,20 | 51,12 | 6,81% | 13.926.981,00 |
| 14.07.2025 | 45,34 | 48,69 | 44,35 | 47,86 | 5,00% | 12.149.417,00 |
| 11.07.2025 | 43,48 | 47,72 | 43,31 | 45,58 | 3,66% | 13.402.112,00 |
| 10.07.2025 | 43,28 | 45,35 | 42,76 | 43,97 | 3,46% | 8.656.280,00 |
| 09.07.2025 | 45,54 | 45,63 | 42,44 | 42,50 | -6,51% | 10.495.020,00 |
| 08.07.2025 | 46,06 | 47,34 | 44,73 | 45,46 | -0,50% | 8.476.321,00 |
| 07.07.2025 | 46,15 | 46,93 | 44,03 | 45,69 | 0,20% | 8.221.661,00 |
| 03.07.2025 | 47,40 | 48,32 | 45,28 | 45,60 | -0,24% | 6.101.742,00 |
| 02.07.2025 | 45,17 | 46,07 | 43,86 | 45,71 | 1,33% | 8.698.035,00 |
| 01.07.2025 | 46,50 | 46,67 | 44,36 | 45,11 | -3,47% | 8.324.749,00 |
| 30.06.2025 | 50,20 | 50,38 | 46,20 | 46,73 | -5,33% | 13.635.284,00 |
| 27.06.2025 | 51,81 | 53,35 | 49,25 | 49,36 | -2,49% | 31.720.808,00 |
| 26.06.2025 | 50,87 | 53,38 | 49,68 | 50,62 | 1,30% | 14.220.041,00 |
| 25.06.2025 | 50,50 | 52,85 | 48,76 | 49,97 | -6,11% | 23.977.640,00 |
| 24.06.2025 | 50,43 | 54,05 | 49,22 | 53,22 | 6,02% | 20.033.596,00 |
| 23.06.2025 | 43,75 | 50,41 | 43,02 | 50,20 | 9,27% | 21.470.894,00 |
| 20.06.2025 | 45,65 | 48,94 | 45,15 | 45,94 | 3,59% | 23.527.864,00 |
| 18.06.2025 | 41,31 | 44,71 | 40,89 | 44,35 | 10,60% | 21.257.490,00 |
| 17.06.2025 | 40,71 | 41,60 | 38,82 | 40,10 | -4,32% | 12.867.282,00 |
| 16.06.2025 | 39,26 | 42,93 | 38,76 | 41,91 | 9,23% | 17.820.811,00 |
| 13.06.2025 | 36,24 | 41,13 | 36,20 | 38,37 | 3,93% | 22.908.902,00 |
| 12.06.2025 | 35,96 | 37,74 | 35,82 | 36,92 | 1,23% | 9.926.925,00 |
| 11.06.2025 | 35,72 | 36,98 | 35,33 | 36,47 | 2,13% | 12.905.860,00 |
| 10.06.2025 | 35,18 | 36,30 | 34,21 | 35,71 | 2,56% | 21.288.660,00 |
| 09.06.2025 | 32,28 | 36,66 | 32,25 | 34,82 | 11,64% | 34.436.358,00 |
| 06.06.2025 | 31,01 | 31,27 | 29,78 | 31,19 | 1,10% | 14.295.517,00 |
| 05.06.2025 | 28,05 | 31,24 | 27,72 | 30,85 | 7,53% | 29.927.253,00 |
| 04.06.2025 | 25,80 | 29,09 | 25,40 | 28,69 | 13,94% | 32.676.875,00 |
| 03.06.2025 | 24,33 | 25,57 | 23,80 | 25,18 | 4,27% | 10.494.301,00 |
| 02.06.2025 | 22,98 | 24,17 | 22,72 | 24,15 | 4,68% | 7.858.891,00 |
| 30.05.2025 | 23,39 | 23,40 | 22,47 | 23,07 | -2,12% | 9.399.248,00 |
| 29.05.2025 | 25,11 | 25,44 | 23,52 | 23,57 | -4,88% | 9.758.337,00 |
| 28.05.2025 | 25,01 | 25,18 | 24,34 | 24,78 | -0,24% | 7.740.738,00 |
| 27.05.2025 | 24,73 | 25,67 | 24,50 | 24,84 | 3,09% | 11.517.123,00 |
| 23.05.2025 | 24,15 | 24,53 | 23,65 | 24,10 | -1,29% | 6.939.240,00 |
| 22.05.2025 | 24,07 | 24,84 | 23,70 | 24,41 | 2,43% | 8.339.812,00 |
| 21.05.2025 | 24,80 | 25,24 | 23,56 | 23,83 | -4,79% | 10.886.512,00 |
| 20.05.2025 | 24,64 | 26,05 | 24,17 | 25,03 | 1,71% | 13.747.043,00 |
| 19.05.2025 | 25,68 | 25,86 | 24,07 | 24,61 | -7,69% | 17.496.683,00 |
| 16.05.2025 | 27,00 | 27,97 | 25,74 | 26,66 | 1,60% | 15.837.262,00 |
| 15.05.2025 | 26,14 | 27,32 | 25,56 | 26,24 | -0,04% | 11.660.696,00 |
| 14.05.2025 | 26,99 | 28,45 | 26,03 | 26,25 | -1,13% | 14.028.844,00 |
| 13.05.2025 | 25,90 | 29,05 | 25,71 | 26,55 | -2,25% | 19.634.771,00 |
| 12.05.2025 | 27,17 | 27,45 | 26,13 | 27,16 | 5,43% | 14.764.346,00 |
| 09.05.2025 | 25,51 | 25,91 | 24,96 | 25,76 | 2,02% | 7.707.288,00 |
| 08.05.2025 | 25,90 | 25,94 | 24,90 | 25,25 | -0,28% | 6.894.118,00 |
| 07.05.2025 | 25,39 | 25,98 | 24,96 | 25,32 | 0,96% | 6.155.904,00 |
| 06.05.2025 | 24,21 | 25,34 | 23,77 | 25,08 | 1,33% | 6.889.477,00 |
| 05.05.2025 | 25,92 | 26,36 | 24,60 | 24,75 | -6,32% | 10.944.493,00 |
| 02.05.2025 | 24,35 | 27,57 | 24,33 | 26,42 | 14,77% | 19.988.987,00 |
| 01.05.2025 | 23,81 | 23,85 | 22,83 | 23,02 | -0,82% | 4.439.614,00 |
| 30.04.2025 | 22,85 | 23,23 | 22,07 | 23,21 | -2,89% | 5.430.522,00 |
| 29.04.2025 | 24,21 | 24,44 | 23,79 | 23,90 | -1,44% | 3.713.472,00 |
| 28.04.2025 | 24,10 | 25,20 | 23,17 | 24,25 | 2,06% | 6.509.702,00 |
| 25.04.2025 | 23,84 | 23,97 | 22,57 | 23,76 | -1,29% | 7.878.736,00 |
| 24.04.2025 | 23,00 | 24,78 | 22,89 | 24,07 | 7,36% | 9.907.981,00 |
| 23.04.2025 | 22,70 | 23,93 | 22,30 | 22,42 | 5,26% | 7.991.702,00 |
| 22.04.2025 | 21,18 | 21,97 | 20,68 | 21,30 | 2,58% | 5.281.287,00 |
| 21.04.2025 | 22,71 | 22,98 | 20,26 | 20,77 | -11,22% | 8.348.274,00 |
| 17.04.2025 | 22,73 | 23,99 | 22,28 | 23,39 | 4,47% | 6.153.373,00 |
| 16.04.2025 | 22,68 | 22,98 | 21,75 | 22,39 | -2,31% | 4.526.122,00 |
| 15.04.2025 | 22,90 | 23,41 | 22,15 | 22,92 | 0,04% | 7.190.891,00 |
| 14.04.2025 | 24,19 | 24,60 | 22,51 | 22,91 | -1,59% | 4.688.179,00 |
| 11.04.2025 | 23,05 | 23,47 | 22,04 | 23,28 | 0,61% | 6.172.747,00 |
| 10.04.2025 | 24,01 | 24,49 | 22,44 | 23,14 | -4,14% | 10.024.763,00 |
| 09.04.2025 | 20,24 | 24,89 | 19,67 | 24,14 | 18,92% | 18.023.932,00 |