50,558$
0,71%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 22,77 | 22,80 | 19,75 | 20,30 | -4,83% | 10.048.743,00 |
| 07.04.2025 | 18,50 | 22,86 | 18,22 | 21,33 | 6,28% | 13.431.026,00 |
| 04.04.2025 | 20,60 | 21,15 | 18,50 | 20,07 | -7,00% | 13.320.592,00 |
| 03.04.2025 | 20,08 | 22,32 | 20,01 | 21,58 | -3,70% | 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 | 18,14% | 27.623.780,00 |
| 04.03.2025 | 24,52 | 30,70 | 24,48 | 28,61 | 11,67% | 24.470.523,00 |
| 03.03.2025 | 29,08 | 29,10 | 24,89 | 25,62 | -5,50% | 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 |