AST SpaceMobile Inc.
[WKN: A3CL8W | ISIN: US00217D1000]
Aktienkurse
22,805$ -5,22%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid: Ask:

Aktienkurse zur AST SpaceMobile Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
31.03.2025 22,74 23,41 22,23 22,80 -5,23% -
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
27.11.2024 23,94 24,95 23,06 23,29 -0,43% 6.971.996,00
26.11.2024 23,89 24,40 22,91 23,39 -3,39% 8.295.087,00
25.11.2024 24,63 26,08 23,85 24,21 0,46% 10.795.273,00
22.11.2024 24,03 24,72 23,37 24,10 -0,17% 6.095.368,00
21.11.2024 24,07 24,93 23,21 24,14 2,35% 11.425.128,00
20.11.2024 25,55 26,11 23,22 23,59 -9,77% 9.313.034,00
19.11.2024 25,13 26,27 24,11 26,14 1,32% 7.412.484,00
18.11.2024 24,34 26,99 23,77 25,80 6,48% 14.527.828,00
15.11.2024 23,18 24,28 21,51 24,23 -9,59% 17.840.002,00
14.11.2024 29,00 29,79 26,37 26,80 -3,91% 18.254.905,00
13.11.2024 26,00 31,22 25,70 27,89 14,96% 26.559.489,00
12.11.2024 24,56 25,40 23,90 24,26 -2,02% 7.179.547,00
11.11.2024 22,55 24,88 22,30 24,76 12,60% 11.105.760,00
08.11.2024 21,31 22,16 21,10 21,99 2,49% 7.363.922,00
07.11.2024 22,88 23,84 20,20 21,46 -4,73% 21.947.990,00
06.11.2024 23,89 24,30 22,35 22,52 -6,67% 10.198.316,00
05.11.2024 23,95 24,36 23,13 24,13 0,79% 6.504.167,00
04.11.2024 23,57 24,30 23,27 23,94 0,38% 6.580.875,00