86,438$
2,38%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 82,88 | 86,72 | 82,10 | 86,40 | 2,33% | 8.516.027,00 |
| 18.02.2026 | 83,01 | 87,25 | 82,10 | 84,43 | 1,69% | 10.338.463,00 |
| 17.02.2026 | 80,87 | 84,82 | 78,80 | 83,03 | 0,63% | 9.366.187,00 |
| 13.02.2026 | 82,14 | 85,00 | 80,10 | 82,51 | 0,35% | 12.963.285,00 |
| 12.02.2026 | 87,90 | 88,00 | 79,89 | 82,22 | -15,17% | 30.244.188,00 |
| 11.02.2026 | 100,76 | 102,85 | 93,20 | 96,92 | 0,68% | 13.701.649,00 |
| 10.02.2026 | 100,00 | 101,37 | 95,70 | 96,27 | -5,73% | 10.353.701,00 |
| 09.02.2026 | 100,51 | 108,34 | 98,73 | 102,12 | 0,32% | 11.587.299,00 |
| 06.02.2026 | 97,75 | 105,20 | 91,35 | 101,79 | 9,13% | 15.910.045,00 |
| 05.02.2026 | 98,60 | 101,25 | 92,20 | 93,27 | -9,88% | 16.389.270,00 |
| 04.02.2026 | 114,36 | 114,64 | 97,60 | 103,50 | -10,59% | 20.039.857,00 |
| 03.02.2026 | 108,00 | 116,68 | 105,70 | 115,76 | 10,72% | 15.625.108,00 |
| 02.02.2026 | 109,89 | 110,67 | 104,06 | 104,55 | -5,99% | 12.921.827,00 |
| 30.01.2026 | 120,74 | 129,89 | 108,67 | 111,21 | -8,91% | 19.691.768,00 |
| 29.01.2026 | 122,40 | 123,60 | 113,35 | 122,09 | 0,71% | 13.282.205,00 |
| 28.01.2026 | 113,53 | 124,32 | 111,60 | 121,23 | 8,88% | 18.458.209,00 |
| 27.01.2026 | 106,28 | 112,23 | 103,27 | 111,34 | 6,26% | 10.650.727,00 |
| 26.01.2026 | 112,55 | 113,00 | 103,75 | 104,78 | -7,74% | 11.810.391,00 |
| 23.01.2026 | 115,53 | 119,00 | 111,25 | 113,57 | -2,41% | 11.544.699,00 |
| 22.01.2026 | 109,68 | 120,09 | 105,80 | 116,37 | 12,43% | 19.503.080,00 |
| 21.01.2026 | 116,60 | 120,93 | 96,93 | 103,50 | -7,95% | 25.915.520,00 |
| 20.01.2026 | 113,10 | 119,89 | 111,03 | 112,44 | 2,57% | 18.437.737,00 |
| 19.01.2026 | 110,98 | 111,04 | 109,31 | 109,62 | -5,31% | - |
| 16.01.2026 | 107,26 | 120,80 | 106,30 | 115,77 | 14,34% | 33.680.239,00 |
| 15.01.2026 | 94,61 | 104,80 | 92,05 | 101,25 | 6,33% | 17.604.547,00 |
| 14.01.2026 | 91,34 | 95,45 | 88,75 | 95,22 | 2,70% | 11.702.605,00 |
| 13.01.2026 | 96,74 | 98,28 | 91,63 | 92,72 | -5,76% | 11.662.554,00 |
| 12.01.2026 | 95,44 | 101,29 | 93,51 | 98,39 | 0,74% | 13.268.949,00 |
| 09.01.2026 | 90,30 | 101,68 | 90,15 | 97,67 | 7,85% | 24.430.345,00 |
| 08.01.2026 | 88,63 | 93,99 | 86,85 | 90,56 | 5,63% | 14.773.593,00 |
| 07.01.2026 | 91,05 | 95,34 | 83,91 | 85,73 | -12,06% | 24.433.802,00 |
| 06.01.2026 | 90,90 | 97,94 | 90,19 | 97,49 | 7,23% | 18.215.472,00 |
| 05.01.2026 | 82,03 | 92,45 | 80,88 | 90,92 | 8,93% | 20.610.014,00 |
| 02.01.2026 | 74,34 | 83,76 | 69,25 | 83,47 | 14,92% | 19.106.738,00 |
| 31.12.2025 | 75,01 | 75,50 | 71,61 | 72,63 | -2,75% | 10.438.024,00 |
| 30.12.2025 | 72,36 | 78,35 | 72,04 | 74,68 | 4,49% | 17.385.295,00 |
| 29.12.2025 | 70,64 | 74,89 | 69,69 | 71,47 | -0,67% | 14.202.035,00 |
| 26.12.2025 | 77,00 | 77,40 | 71,03 | 71,95 | -7,82% | 19.573.173,00 |
| 24.12.2025 | 89,95 | 92,95 | 77,65 | 78,05 | -8,89% | 26.238.161,00 |
| 23.12.2025 | 82,23 | 87,75 | 81,98 | 85,67 | -0,94% | 18.077.385,00 |
| 22.12.2025 | 79,66 | 87,03 | 77,92 | 86,48 | 14,03% | 18.741.390,00 |
| 19.12.2025 | 67,73 | 76,44 | 67,32 | 75,84 | 15,03% | 20.293.432,00 |
| 18.12.2025 | 65,20 | 67,68 | 64,01 | 65,93 | 6,58% | 12.951.447,00 |
| 17.12.2025 | 70,02 | 70,39 | 61,40 | 61,86 | -9,52% | 12.569.058,00 |
| 16.12.2025 | 65,61 | 68,88 | 65,25 | 68,37 | 0,83% | 10.994.161,00 |
| 15.12.2025 | 77,24 | 77,69 | 67,53 | 67,81 | -11,59% | 16.392.582,00 |
| 12.12.2025 | 83,02 | 84,61 | 74,51 | 76,70 | -9,50% | 19.675.443,00 |
| 11.12.2025 | 78,33 | 85,45 | 76,74 | 84,75 | 7,21% | 14.746.401,00 |
| 10.12.2025 | 72,75 | 80,29 | 70,90 | 79,05 | 8,53% | 14.564.267,00 |
| 09.12.2025 | 73,28 | 74,75 | 69,82 | 72,84 | -1,57% | 11.159.002,00 |
| 08.12.2025 | 74,99 | 76,79 | 70,75 | 74,00 | 0,11% | 11.465.009,00 |
| 05.12.2025 | 71,40 | 75,14 | 70,60 | 73,92 | 1,75% | 13.620.153,00 |
| 04.12.2025 | 62,22 | 73,85 | 61,55 | 72,65 | 18,25% | 24.714.900,00 |
| 03.12.2025 | 57,58 | 61,88 | 56,15 | 61,44 | 8,00% | 12.026.552,00 |
| 02.12.2025 | 53,22 | 57,86 | 53,08 | 56,89 | 8,14% | 8.894.222,00 |
| 01.12.2025 | 54,35 | 54,39 | 52,20 | 52,61 | -6,39% | 6.791.027,00 |
| 28.11.2025 | 56,67 | 57,81 | 55,80 | 56,20 | 1,22% | 4.225.695,00 |
| 26.11.2025 | 56,41 | 57,48 | 55,51 | 55,52 | 0,02% | 5.989.775,00 |
| 25.11.2025 | 55,24 | 56,00 | 52,32 | 55,51 | 0,93% | 10.159.481,00 |
| 24.11.2025 | 53,00 | 55,49 | 51,50 | 55,00 | 7,07% | 10.180.065,00 |
| 21.11.2025 | 53,01 | 53,71 | 49,31 | 51,37 | 1,32% | 13.380.405,00 |
| 20.11.2025 | 61,38 | 61,60 | 50,30 | 50,70 | -12,60% | 13.503.898,00 |
| 19.11.2025 | 58,91 | 61,75 | 57,48 | 58,01 | -0,36% | 11.245.946,00 |
| 18.11.2025 | 55,91 | 59,40 | 54,67 | 58,22 | 2,86% | 9.242.644,00 |
| 17.11.2025 | 60,56 | 61,98 | 56,16 | 56,60 | -7,82% | 9.462.473,00 |
| 14.11.2025 | 58,66 | 64,84 | 57,92 | 61,40 | -0,07% | 10.028.307,00 |
| 13.11.2025 | 64,05 | 65,30 | 59,87 | 61,44 | -4,73% | 9.721.656,00 |
| 12.11.2025 | 68,20 | 70,68 | 64,40 | 64,49 | -5,01% | 9.075.090,00 |
| 11.11.2025 | 67,87 | 71,50 | 66,86 | 67,89 | -1,18% | 12.464.898,00 |
| 10.11.2025 | 71,31 | 72,36 | 67,00 | 68,70 | -0,71% | 9.248.785,00 |
| 07.11.2025 | 64,21 | 69,99 | 61,89 | 69,19 | 5,99% | 9.078.566,00 |
| 06.11.2025 | 68,82 | 70,20 | 65,04 | 65,28 | -7,25% | 7.899.934,00 |
| 05.11.2025 | 69,77 | 71,81 | 68,07 | 70,38 | 0,47% | 5.786.205,00 |
| 04.11.2025 | 67,81 | 71,95 | 67,10 | 70,05 | -1,54% | 8.470.706,00 |
| 03.11.2025 | 80,36 | 80,36 | 71,00 | 71,15 | -11,35% | 11.835.914,00 |
| 31.10.2025 | 77,85 | 80,93 | 77,63 | 80,25 | 4,66% | 7.889.660,00 |
| 30.10.2025 | 78,23 | 80,48 | 74,50 | 76,68 | -4,22% | 9.093.239,00 |
| 29.10.2025 | 83,31 | 84,00 | 77,01 | 80,06 | 2,94% | 14.772.472,00 |
| 28.10.2025 | 80,59 | 81,29 | 76,45 | 77,77 | -2,11% | 9.350.941,00 |
| 27.10.2025 | 76,00 | 79,85 | 74,50 | 79,45 | 7,80% | 11.419.352,00 |
| 24.10.2025 | 74,00 | 74,26 | 72,32 | 73,70 | 2,76% | 9.278.012,00 |
| 23.10.2025 | 71,88 | 74,26 | 70,81 | 71,72 | 0,52% | 13.561.248,00 |
| 22.10.2025 | 72,05 | 72,70 | 66,67 | 71,35 | -9,24% | 27.581.535,00 |
| 21.10.2025 | 81,50 | 82,47 | 76,33 | 78,61 | -5,07% | 9.343.784,00 |
| 20.10.2025 | 86,43 | 89,64 | 81,70 | 82,81 | -0,81% | 9.307.547,00 |
| 17.10.2025 | 83,37 | 87,50 | 80,85 | 83,49 | -6,72% | 14.344.685,00 |
| 16.10.2025 | 95,00 | 102,79 | 88,93 | 89,50 | -6,47% | 17.129.859,00 |
| 15.10.2025 | 98,79 | 99,82 | 93,14 | 95,69 | 1,26% | 14.439.817,00 |
| 14.10.2025 | 88,70 | 99,13 | 85,30 | 94,50 | 4,42% | 17.398.227,00 |
| 13.10.2025 | 86,65 | 92,07 | 83,00 | 90,50 | 10,33% | 13.193.728,00 |
| 10.10.2025 | 89,80 | 90,65 | 81,93 | 82,03 | -5,48% | 19.061.563,00 |
| 09.10.2025 | 80,71 | 88,68 | 80,61 | 86,79 | 6,88% | 19.481.143,00 |
| 08.10.2025 | 84,81 | 91,41 | 79,82 | 81,20 | 8,63% | 43.321.712,00 |
| 07.10.2025 | 67,41 | 76,00 | 67,28 | 74,75 | 2,54% | 18.223.694,00 |
| 06.10.2025 | 69,17 | 74,77 | 68,70 | 72,90 | 7,59% | 16.422.990,00 |
| 03.10.2025 | 65,66 | 68,80 | 64,10 | 67,76 | 2,42% | 16.702.103,00 |
| 02.10.2025 | 58,53 | 66,83 | 57,41 | 66,16 | 16,19% | 30.170.759,00 |
| 01.10.2025 | 53,51 | 57,20 | 50,82 | 56,94 | 16,01% | 20.062.033,00 |
| 30.09.2025 | 48,57 | 49,72 | 47,50 | 49,08 | 0,49% | 7.575.630,00 |
| 29.09.2025 | 49,96 | 52,38 | 47,82 | 48,84 | -0,51% | 9.966.819,00 |