23,735$
-1,39%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,58% | 6.172.747,00 |
| 10.04.2025 | 24,01 | 24,49 | 22,44 | 23,15 | -4,12% | 10.024.763,00 |
| 09.04.2025 | 20,24 | 24,89 | 19,67 | 24,14 | 18,77% | 18.023.932,00 |
| 08.04.2025 | 22,77 | 22,79 | 19,75 | 20,33 | -4,73% | 10.048.743,00 |
| 07.04.2025 | 18,50 | 22,86 | 18,22 | 21,34 | 6,30% | 13.431.026,00 |
| 04.04.2025 | 20,60 | 21,15 | 18,50 | 20,07 | -6,98% | 13.320.592,00 |
| 03.04.2025 | 20,08 | 22,32 | 20,01 | 21,58 | -3,73% | 10.501.913,00 |
| 02.04.2025 | 21,37 | 23,22 | 21,31 | 22,41 | 2,56% | 9.222.880,00 |
| 01.04.2025 | 22,77 | 22,91 | 21,63 | 21,85 | -3,91% | 8.856.206,00 |
| 31.03.2025 | 22,83 | 23,40 | 22,22 | 22,74 | -5,49% | 8.758.349,00 |
| 28.03.2025 | 25,67 | 25,80 | 23,46 | 24,06 | -6,74% | 9.865.500,00 |
| 27.03.2025 | 27,00 | 27,51 | 25,76 | 25,80 | -5,46% | 5.662.124,00 |
| 26.03.2025 | 28,58 | 29,20 | 27,27 | 27,29 | -4,41% | 5.775.269,00 |
| 25.03.2025 | 28,92 | 29,59 | 28,39 | 28,55 | -2,56% | 5.202.582,00 |
| 24.03.2025 | 26,62 | 29,45 | 26,50 | 29,30 | 13,96% | 10.852.553,00 |
| 21.03.2025 | 24,22 | 25,99 | 24,03 | 25,71 | 4,13% | 6.794.263,00 |
| 20.03.2025 | 25,56 | 25,78 | 24,09 | 24,69 | -3,74% | 6.738.711,00 |
| 19.03.2025 | 26,45 | 26,51 | 24,62 | 25,65 | -2,29% | 11.484.905,00 |
| 18.03.2025 | 27,76 | 27,78 | 26,20 | 26,25 | -6,32% | 7.054.960,00 |
| 17.03.2025 | 27,74 | 28,72 | 27,16 | 28,02 | -0,46% | 7.564.361,00 |
| 14.03.2025 | 26,55 | 28,25 | 25,70 | 28,15 | 7,77% | 8.404.305,00 |
| 13.03.2025 | 27,52 | 27,84 | 25,86 | 26,12 | -5,22% | 8.497.122,00 |
| 12.03.2025 | 29,99 | 30,80 | 27,02 | 27,56 | -3,84% | 11.715.610,00 |
| 11.03.2025 | 28,96 | 29,93 | 27,30 | 28,66 | -1,65% | 11.095.581,00 |
| 10.03.2025 | 32,11 | 32,80 | 28,34 | 29,14 | -12,75% | 15.380.134,00 |
| 07.03.2025 | 31,40 | 34,06 | 29,55 | 33,40 | 3,79% | 17.171.420,00 |
| 06.03.2025 | 32,64 | 35,49 | 30,82 | 32,18 | -4,79% | 21.833.343,00 |
| 05.03.2025 | 30,12 | 34,10 | 28,95 | 33,80 | 18,22% | 27.623.780,00 |
| 04.03.2025 | 24,52 | 30,70 | 24,48 | 28,59 | 11,68% | 24.470.523,00 |
| 03.03.2025 | 29,08 | 29,10 | 24,89 | 25,60 | -5,57% | 15.087.992,00 |
| 28.02.2025 | 25,47 | 27,56 | 25,01 | 27,11 | 3,95% | 9.551.390,00 |
| 27.02.2025 | 28,06 | 29,15 | 25,93 | 26,08 | -4,26% | 12.100.845,00 |
| 26.02.2025 | 28,57 | 30,99 | 27,00 | 27,24 | 4,09% | 16.788.943,00 |
| 25.02.2025 | 27,70 | 28,17 | 25,72 | 26,17 | -8,40% | 13.082.689,00 |
| 24.02.2025 | 28,39 | 29,14 | 26,10 | 28,57 | -0,24% | 14.652.438,00 |
| 21.02.2025 | 31,51 | 31,84 | 28,59 | 28,64 | -9,45% | 9.849.651,00 |
| 20.02.2025 | 30,92 | 32,11 | 28,87 | 31,63 | 1,48% | 10.794.667,00 |
| 19.02.2025 | 31,06 | 33,18 | 30,72 | 31,17 | 0,87% | 12.147.135,00 |
| 18.02.2025 | 32,90 | 33,55 | 30,67 | 30,90 | -3,74% | 12.717.196,00 |
| 14.02.2025 | 30,18 | 32,47 | 29,37 | 32,10 | 6,82% | 14.025.231,00 |
| 13.02.2025 | 27,70 | 30,77 | 27,05 | 30,05 | 8,84% | 13.314.124,00 |
| 12.02.2025 | 28,47 | 29,14 | 27,30 | 27,61 | -2,78% | 10.916.759,00 |
| 11.02.2025 | 30,60 | 30,80 | 28,35 | 28,40 | -8,80% | 13.410.638,00 |
| 10.02.2025 | 27,39 | 32,97 | 27,39 | 31,14 | 17,47% | 33.859.224,00 |
| 07.02.2025 | 27,76 | 28,76 | 25,86 | 26,51 | -2,25% | 14.605.171,00 |
| 06.02.2025 | 25,45 | 27,61 | 25,30 | 27,12 | 9,75% | 19.743.995,00 |
| 05.02.2025 | 23,20 | 24,75 | 23,19 | 24,71 | 7,02% | 10.872.503,00 |
| 04.02.2025 | 21,95 | 23,83 | 21,90 | 23,09 | 7,55% | 12.347.292,00 |
| 03.02.2025 | 18,89 | 21,93 | 18,86 | 21,47 | 6,08% | 11.870.040,00 |
| 31.01.2025 | 19,24 | 22,19 | 18,92 | 20,24 | 11,15% | 26.562.759,00 |
| 30.01.2025 | 18,52 | 18,96 | 18,20 | 18,21 | 2,77% | 8.845.625,00 |
| 29.01.2025 | 19,54 | 19,55 | 17,50 | 17,72 | -12,02% | 19.271.034,00 |
| 28.01.2025 | 19,65 | 20,31 | 18,73 | 20,14 | 5,11% | 7.815.337,00 |
| 27.01.2025 | 19,77 | 20,64 | 18,93 | 19,16 | -5,85% | 9.705.591,00 |
| 24.01.2025 | 20,45 | 20,67 | 19,80 | 20,35 | 2,78% | 12.051.056,00 |
| 23.01.2025 | 19,15 | 19,95 | 18,80 | 19,80 | -11,96% | 35.061.251,00 |
| 22.01.2025 | 23,22 | 23,74 | 22,42 | 22,49 | -2,64% | 8.086.029,00 |
| 21.01.2025 | 20,90 | 23,12 | 20,90 | 23,10 | 11,16% | 7.813.996,00 |
| 17.01.2025 | 21,38 | 21,54 | 20,73 | 20,78 | -1,05% | 5.150.745,00 |
| 16.01.2025 | 21,52 | 21,94 | 20,98 | 21,00 | -2,51% | 3.388.334,00 |
| 15.01.2025 | 21,20 | 22,04 | 20,95 | 21,54 | 5,18% | 4.510.612,00 |
| 14.01.2025 | 21,47 | 21,90 | 20,37 | 20,48 | -2,80% | 4.837.149,00 |
| 13.01.2025 | 21,60 | 21,63 | 19,15 | 21,07 | -5,81% | 8.898.120,00 |
| 10.01.2025 | 21,73 | 22,43 | 21,35 | 22,37 | -0,62% | 4.171.020,00 |
| 08.01.2025 | 22,51 | 22,73 | 21,73 | 22,51 | -2,13% | 4.722.768,00 |
| 07.01.2025 | 24,27 | 24,27 | 22,81 | 23,00 | -4,72% | 4.450.072,00 |
| 06.01.2025 | 24,77 | 25,18 | 23,98 | 24,14 | 0,71% | 7.113.838,00 |
| 03.01.2025 | 21,70 | 24,05 | 21,68 | 23,97 | 10,77% | 8.631.933,00 |
| 02.01.2025 | 21,14 | 22,24 | 20,90 | 21,64 | 2,56% | 4.529.919,00 |
| 31.12.2024 | 22,02 | 22,16 | 20,87 | 21,10 | -3,26% | 5.211.023,00 |
| 30.12.2024 | 22,50 | 22,58 | 20,81 | 21,81 | -4,84% | 8.947.160,00 |
| 27.12.2024 | 24,61 | 25,06 | 22,82 | 22,92 | -7,13% | 6.301.008,00 |
| 26.12.2024 | 23,38 | 24,85 | 22,85 | 24,68 | 5,07% | 5.012.813,00 |
| 24.12.2024 | 23,29 | 23,79 | 23,02 | 23,49 | 1,03% | 2.293.361,00 |
| 23.12.2024 | 22,98 | 23,40 | 22,06 | 23,25 | 1,62% | 4.746.786,00 |
| 20.12.2024 | 22,50 | 23,50 | 22,00 | 22,88 | -0,52% | 9.605.420,00 |
| 19.12.2024 | 23,44 | 24,26 | 22,88 | 23,00 | -1,54% | 5.767.329,00 |
| 18.12.2024 | 24,69 | 25,85 | 22,77 | 23,36 | -5,73% | 8.187.931,00 |
| 17.12.2024 | 24,30 | 25,68 | 24,07 | 24,78 | 1,98% | 7.007.114,00 |
| 16.12.2024 | 23,30 | 24,70 | 22,84 | 24,30 | 3,49% | 6.719.475,00 |
| 13.12.2024 | 23,06 | 23,74 | 22,85 | 23,48 | 0,64% | 4.759.791,00 |
| 12.12.2024 | 23,41 | 24,22 | 23,10 | 23,33 | -0,98% | 4.123.765,00 |
| 11.12.2024 | 24,59 | 24,79 | 23,45 | 23,56 | -3,28% | 5.116.117,00 |
| 10.12.2024 | 25,58 | 26,68 | 24,33 | 24,36 | -6,25% | 6.768.449,00 |
| 09.12.2024 | 27,74 | 29,44 | 25,86 | 25,99 | 2,63% | 17.469.433,00 |
| 06.12.2024 | 22,82 | 25,64 | 22,70 | 25,32 | 12,48% | 13.138.221,00 |
| 05.12.2024 | 22,66 | 23,18 | 21,62 | 22,51 | -0,57% | 7.268.551,00 |
| 04.12.2024 | 22,90 | 23,52 | 22,51 | 22,64 | -1,18% | 5.424.885,00 |
| 03.12.2024 | 23,23 | 24,04 | 22,65 | 22,91 | -1,34% | 5.818.596,00 |
| 02.12.2024 | 24,12 | 24,75 | 23,17 | 23,22 | -2,48% | 7.411.217,00 |
| 29.11.2024 | 23,54 | 24,53 | 23,36 | 23,81 | 2,23% | 4.272.793,00 |