18,150€
-11,89%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,30 | 18,40 | 17,75 | 18,15 | -11,89% | 1.729,00 |
| 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 |
| 24.02.2025 | 27,90 | 28,00 | 24,90 | 27,30 | -0,73% | 100,00 |
| 21.02.2025 | 30,50 | 30,90 | 27,30 | 27,50 | -8,33% | 350,00 |
| 20.02.2025 | 29,70 | 30,60 | 27,60 | 30,00 | 0,33% | 275,00 |
| 19.02.2025 | 29,90 | 31,70 | 29,50 | 29,90 | 1,36% | - |
| 18.02.2025 | 31,80 | 32,20 | 29,30 | 29,50 | -6,05% | 210,00 |
| 17.02.2025 | 30,70 | 31,70 | 30,70 | 31,40 | 2,61% | 634,00 |
| 14.02.2025 | 29,10 | 31,00 | 28,00 | 30,60 | 6,62% | 124,00 |
| 13.02.2025 | 26,70 | 29,50 | 26,10 | 28,70 | 8,30% | 893,00 |
| 12.02.2025 | 28,00 | 29,10 | 26,30 | 26,50 | -3,64% | 470,00 |
| 11.02.2025 | 31,00 | 31,50 | 27,30 | 27,50 | -8,64% | 253,00 |
| 10.02.2025 | 25,80 | 31,90 | 25,00 | 30,10 | 17,58% | 2.271,00 |
| 07.02.2025 | 26,10 | 27,70 | 25,30 | 25,60 | -1,92% | 113,00 |
| 06.02.2025 | 24,00 | 26,70 | 23,50 | 26,10 | 10,13% | 724,00 |
| 05.02.2025 | 22,10 | 23,70 | 21,90 | 23,70 | 6,61% | 300,00 |
| 04.02.2025 | 21,30 | 22,95 | 20,80 | 22,23 | 6,41% | 585,00 |
| 03.02.2025 | 18,45 | 21,30 | 18,25 | 20,89 | 7,20% | - |
| 31.01.2025 | 17,83 | 21,37 | 17,83 | 19,49 | 11,39% | 669,00 |