49,600€
9,73%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 45,10 | 49,95 | 45,10 | 49,50 | 9,51% | 1.091,00 |
| 16.07.2025 | 43,80 | 45,30 | 0,00 | 45,20 | 2,49% | 987,00 |
| 15.07.2025 | 41,00 | 44,30 | 40,50 | 44,10 | 7,30% | 960,00 |
| 14.07.2025 | 38,90 | 41,70 | 38,00 | 41,10 | 5,38% | 3.441,00 |
| 11.07.2025 | 37,80 | 40,80 | 37,10 | 39,00 | 4,00% | 4.125,00 |
| 10.07.2025 | 36,60 | 38,80 | 36,50 | 37,50 | 3,31% | 2.035,00 |
| 09.07.2025 | 38,90 | 39,60 | 36,30 | 36,30 | -6,44% | 3,00 |
| 08.07.2025 | 39,20 | 40,40 | 38,30 | 38,80 | -0,77% | 318,00 |
| 07.07.2025 | 39,70 | 39,90 | 37,50 | 39,10 | 0,77% | 3.287,00 |
| 04.07.2025 | 38,80 | 39,10 | 38,50 | 38,80 | -0,77% | 1,00 |
| 03.07.2025 | 39,50 | 41,00 | 38,60 | 39,10 | 1,03% | 229,00 |
| 02.07.2025 | 38,80 | 39,10 | 37,30 | 38,70 | 1,31% | 925,00 |
| 01.07.2025 | 40,50 | 41,10 | 37,80 | 38,20 | -4,02% | - |
| 30.06.2025 | 42,70 | 43,70 | 39,40 | 39,80 | -5,46% | - |
| 27.06.2025 | 44,20 | 45,50 | 42,10 | 42,10 | -2,55% | - |
| 26.06.2025 | 43,10 | 45,60 | 41,80 | 43,20 | 1,17% | - |
| 25.06.2025 | 46,00 | 46,20 | 41,90 | 42,70 | -6,77% | - |
| 24.06.2025 | 44,70 | 46,50 | 42,50 | 45,80 | 5,77% | 166,00 |
| 23.06.2025 | 39,60 | 43,50 | 37,50 | 43,30 | 8,52% | 1.150,00 |
| 20.06.2025 | 39,00 | 42,50 | 38,40 | 39,90 | 0,00% | 502,00 |
| 19.06.2025 | 38,50 | 40,00 | 38,30 | 39,90 | 3,37% | 554,00 |
| 18.06.2025 | 34,50 | 39,00 | 33,70 | 38,60 | 10,60% | 480,00 |
| 17.06.2025 | 35,30 | 35,90 | 33,70 | 34,90 | -3,86% | 1.850,00 |
| 16.06.2025 | 34,10 | 36,90 | 33,50 | 36,30 | 9,67% | 150,00 |
| 13.06.2025 | 29,90 | 35,70 | 29,60 | 33,10 | 3,76% | 504,00 |
| 12.06.2025 | 31,40 | 32,50 | 30,70 | 31,90 | 0,00% | 278,00 |
| 11.06.2025 | 31,10 | 32,30 | 30,90 | 31,90 | 1,92% | 79,00 |
| 10.06.2025 | 29,20 | 31,80 | 28,90 | 31,30 | 2,62% | 431,00 |
| 09.06.2025 | 27,60 | 32,10 | 27,60 | 30,50 | 11,72% | 901,00 |
| 06.06.2025 | 26,00 | 27,60 | 25,70 | 27,30 | 1,49% | 1.100,00 |
| 05.06.2025 | 25,40 | 27,30 | 24,10 | 26,90 | 6,75% | 1.057,00 |
| 04.06.2025 | 22,20 | 25,50 | 22,20 | 25,20 | 14,03% | 75,00 |
| 03.06.2025 | 21,10 | 22,50 | 20,80 | 22,10 | 4,74% | 5,00 |
| 02.06.2025 | 20,30 | 21,10 | 19,80 | 21,10 | 3,94% | 1.450,00 |
| 30.05.2025 | 20,80 | 21,30 | 19,80 | 20,30 | -1,93% | 20,00 |
| 29.05.2025 | 22,80 | 22,90 | 20,70 | 20,70 | -5,48% | 47,00 |
| 28.05.2025 | 22,20 | 22,40 | 21,50 | 21,90 | 0,00% | - |
| 27.05.2025 | 21,50 | 22,70 | 20,70 | 21,90 | 1,39% | 1.239,00 |
| 26.05.2025 | 21,30 | 21,70 | 21,20 | 21,60 | 2,37% | 412,00 |
| 23.05.2025 | 21,70 | 21,80 | 20,90 | 21,10 | -2,76% | 2.804,00 |
| 22.05.2025 | 21,20 | 22,40 | 20,90 | 21,70 | 3,33% | 750,00 |
| 21.05.2025 | 22,00 | 22,40 | 20,70 | 21,00 | -5,41% | 2.000,00 |
| 20.05.2025 | 22,00 | 23,20 | 21,50 | 22,20 | 1,37% | 968,00 |
| 19.05.2025 | 23,10 | 23,40 | 21,30 | 21,90 | -8,37% | 3.745,00 |
| 16.05.2025 | 23,90 | 24,90 | 23,10 | 23,90 | 1,70% | - |
| 15.05.2025 | 23,50 | 24,30 | 22,90 | 23,50 | 0,00% | 4.222,00 |
| 14.05.2025 | 23,90 | 25,30 | 23,30 | 23,50 | -0,84% | 1.280,00 |
| 13.05.2025 | 23,80 | 26,10 | 22,90 | 23,70 | -3,27% | 3.955,00 |
| 12.05.2025 | 23,80 | 25,20 | 23,50 | 24,50 | 6,99% | 345,00 |
| 09.05.2025 | 22,60 | 23,10 | 22,10 | 22,90 | 1,78% | 195,00 |
| 08.05.2025 | 22,80 | 23,20 | 22,10 | 22,50 | 0,90% | 1.000,00 |
| 07.05.2025 | 22,60 | 22,90 | 21,80 | 22,30 | 1,83% | 450,00 |
| 06.05.2025 | 21,60 | 22,30 | 20,90 | 21,90 | 0,00% | - |
| 05.05.2025 | 23,30 | 23,40 | 21,70 | 21,90 | -6,01% | 940,00 |
| 02.05.2025 | 20,30 | 24,30 | 19,85 | 23,30 | 13,66% | 853,00 |
| 30.04.2025 | 20,90 | 21,10 | 19,40 | 20,50 | -1,91% | 1.116,00 |
| 29.04.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 28.04.2025 | 20,70 | 22,10 | 20,30 | 21,30 | 1,91% | - |
| 25.04.2025 | 21,50 | 22,00 | 19,85 | 20,90 | -0,95% | - |
| 24.04.2025 | 20,00 | 21,70 | 19,20 | 21,10 | 6,57% | - |
| 23.04.2025 | 19,35 | 21,10 | 19,15 | 19,80 | 6,74% | 275,00 |
| 22.04.2025 | 18,45 | 19,20 | 17,95 | 18,55 | -9,51% | 3.012,00 |
| 17.04.2025 | 20,00 | 21,10 | 19,60 | 20,50 | 4,86% | 12,00 |
| 16.04.2025 | 19,80 | 20,30 | 19,05 | 19,55 | -3,69% | - |
| 15.04.2025 | 20,00 | 20,70 | 19,65 | 20,30 | 0,00% | - |
| 14.04.2025 | 20,80 | 21,70 | 19,75 | 20,30 | -0,98% | 1.050,00 |
| 11.04.2025 | 20,60 | 21,20 | 19,40 | 20,50 | -0,97% | - |
| 10.04.2025 | 22,10 | 22,10 | 20,10 | 20,70 | -5,91% | 175,00 |
| 09.04.2025 | 17,40 | 22,70 | 17,40 | 22,00 | 19,24% | 3.600,00 |
| 08.04.2025 | 20,05 | 21,20 | 18,05 | 18,45 | -5,14% | 493,00 |
| 07.04.2025 | 16,85 | 20,90 | 16,20 | 19,45 | 6,28% | 1.169,00 |
| 04.04.2025 | 19,40 | 19,60 | 16,85 | 18,30 | -6,15% | 370,00 |
| 03.04.2025 | 18,30 | 20,10 | 17,70 | 19,50 | -5,34% | 5.034,00 |
| 02.04.2025 | 20,40 | 21,30 | 19,65 | 20,60 | 1,48% | 300,00 |
| 01.04.2025 | 21,30 | 21,80 | 20,05 | 20,30 | -3,79% | - |
| 31.03.2025 | 21,20 | 21,70 | 20,50 | 21,10 | -4,52% | - |
| 28.03.2025 | 23,80 | 24,20 | 21,70 | 22,10 | -7,53% | 360,00 |
| 27.03.2025 | 25,20 | 25,60 | 23,90 | 23,90 | -5,53% | 620,00 |
| 26.03.2025 | 26,40 | 27,10 | 25,30 | 25,30 | -4,53% | 40,00 |
| 25.03.2025 | 27,00 | 27,30 | 26,30 | 26,50 | -2,57% | 200,00 |
| 24.03.2025 | 24,00 | 27,30 | 23,80 | 27,20 | 14,77% | 50,00 |
| 21.03.2025 | 22,80 | 24,10 | 22,30 | 23,70 | 4,41% | 200,00 |
| 20.03.2025 | 24,10 | 24,20 | 22,30 | 22,70 | -4,22% | - |
| 19.03.2025 | 24,20 | 24,40 | 22,70 | 23,70 | -0,84% | 550,00 |
| 18.03.2025 | 25,50 | 26,30 | 23,90 | 23,90 | -7,00% | 776,00 |
| 17.03.2025 | 25,80 | 26,30 | 24,90 | 25,70 | 0,00% | 150,00 |
| 14.03.2025 | 24,40 | 25,90 | 23,70 | 25,70 | 6,64% | 250,00 |
| 13.03.2025 | 25,20 | 25,70 | 23,90 | 24,10 | -4,74% | 2.080,00 |
| 12.03.2025 | 26,70 | 28,30 | 24,80 | 25,30 | -3,80% | 445,00 |
| 11.03.2025 | 27,10 | 28,00 | 25,00 | 26,30 | -2,23% | 200,00 |
| 10.03.2025 | 30,50 | 31,00 | 26,30 | 26,90 | -12,94% | 503,00 |
| 07.03.2025 | 29,60 | 31,30 | 27,30 | 30,90 | 3,34% | 750,00 |
| 06.03.2025 | 31,40 | 32,70 | 28,50 | 29,90 | -4,47% | 1.209,00 |
| 05.03.2025 | 27,60 | 31,50 | 27,00 | 31,30 | 16,36% | 586,00 |
| 04.03.2025 | 24,90 | 28,90 | 22,70 | 26,90 | 10,70% | 362,00 |
| 03.03.2025 | 29,10 | 29,30 | 23,70 | 24,30 | -6,90% | 600,00 |
| 28.02.2025 | 24,80 | 26,50 | 23,60 | 26,10 | 4,82% | 560,00 |
| 27.02.2025 | 26,40 | 27,90 | 24,90 | 24,90 | -4,60% | - |
| 26.02.2025 | 25,40 | 29,50 | 25,30 | 26,10 | 5,67% | 197,00 |
| 25.02.2025 | 27,40 | 27,60 | 24,50 | 24,70 | -9,52% | 160,00 |