81,500€
-4,40%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,50 | 85,75 | 80,00 | 83,25 | -2,35% | 916,00 |
| 14.10.2025 | 77,75 | 85,25 | 73,75 | 85,25 | 7,57% | 526,00 |
| 13.10.2025 | 73,25 | 79,50 | 71,75 | 79,25 | 9,69% | 1.506,00 |
| 10.10.2025 | 75,25 | 78,50 | 70,25 | 72,25 | -4,62% | 1.027,00 |
| 09.10.2025 | 69,75 | 76,25 | 68,00 | 75,75 | 7,07% | 1.193,00 |
| 08.10.2025 | 63,50 | 77,75 | 63,50 | 70,75 | 10,98% | 2.749,00 |
| 07.10.2025 | 62,25 | 64,25 | 57,25 | 63,75 | 2,82% | 8.309,00 |
| 06.10.2025 | 59,00 | 64,00 | 58,25 | 62,00 | 8,30% | 4.002,00 |
| 03.10.2025 | 56,00 | 58,50 | 54,75 | 57,25 | 1,33% | 3.789,00 |
| 02.10.2025 | 47,90 | 56,50 | 47,80 | 56,50 | 17,95% | 963,00 |
| 01.10.2025 | 45,00 | 48,30 | 43,30 | 47,90 | 14,87% | 12.362,00 |
| 30.09.2025 | 41,80 | 42,30 | 40,50 | 41,70 | -0,71% | 5,00 |
| 29.09.2025 | 42,40 | 44,50 | 41,90 | 42,00 | -3,45% | 628,00 |
| 26.09.2025 | 42,60 | 43,90 | 41,10 | 43,50 | 3,08% | 75,00 |
| 25.09.2025 | 45,90 | 46,00 | 41,20 | 42,20 | -8,66% | 755,00 |
| 24.09.2025 | 46,50 | 48,40 | 45,30 | 46,20 | 0,00% | 394,00 |
| 23.09.2025 | 41,60 | 47,80 | 40,90 | 46,20 | 12,41% | 1.176,00 |
| 22.09.2025 | 39,70 | 42,20 | 38,40 | 41,10 | 6,75% | 13.505,00 |
| 19.09.2025 | 35,20 | 39,30 | 35,10 | 38,50 | 10,63% | 225,00 |
| 18.09.2025 | 35,10 | 36,10 | 34,30 | 34,80 | 2,65% | 1,00 |
| 17.09.2025 | 34,00 | 34,40 | 33,30 | 33,90 | -0,88% | - |
| 16.09.2025 | 35,30 | 35,90 | 33,70 | 34,20 | -2,56% | 1.761,00 |
| 15.09.2025 | 34,50 | 35,30 | 33,70 | 35,10 | 7,34% | 964,00 |
| 12.09.2025 | 33,00 | 33,20 | 32,70 | 32,70 | 0,62% | 565,00 |
| 10.09.2025 | 32,00 | 32,60 | 31,70 | 32,50 | 3,83% | 248,00 |
| 09.09.2025 | 34,40 | 34,40 | 30,70 | 31,30 | -7,94% | 180,00 |
| 08.09.2025 | 36,30 | 36,50 | 30,60 | 34,00 | -6,08% | 686,00 |
| 05.09.2025 | 36,10 | 37,50 | 35,50 | 36,20 | 0,84% | 603,00 |
| 04.09.2025 | 39,40 | 39,80 | 35,30 | 35,90 | -7,24% | 150,00 |
| 03.09.2025 | 41,90 | 42,50 | 38,70 | 38,70 | -7,64% | 77,00 |
| 02.09.2025 | 42,70 | 43,30 | 40,50 | 41,90 | -1,18% | 249,00 |
| 01.09.2025 | 42,40 | 42,50 | 42,00 | 42,40 | 1,19% | 478,00 |
| 29.08.2025 | 42,20 | 42,20 | 40,10 | 41,90 | -0,48% | 8,00 |
| 28.08.2025 | 41,70 | 42,30 | 40,30 | 42,10 | 1,45% | 73,00 |
| 27.08.2025 | 43,70 | 44,40 | 41,50 | 41,50 | -4,38% | 55,00 |
| 26.08.2025 | 43,20 | 45,60 | 42,70 | 43,40 | 0,70% | 397,00 |
| 25.08.2025 | 41,10 | 43,90 | 40,30 | 43,10 | 7,21% | 74,00 |
| 22.08.2025 | 38,80 | 40,50 | 38,10 | 40,20 | 3,34% | 135,00 |
| 21.08.2025 | 39,10 | 40,00 | 37,50 | 38,90 | 0,78% | 550,00 |
| 20.08.2025 | 38,30 | 38,80 | 36,80 | 38,60 | 0,26% | 3,00 |
| 19.08.2025 | 41,30 | 41,50 | 38,50 | 38,50 | -6,78% | 238,00 |
| 18.08.2025 | 41,50 | 43,30 | 40,70 | 41,30 | 0,00% | 2.220,00 |
| 15.08.2025 | 42,20 | 42,20 | 40,70 | 41,30 | -0,96% | 3,00 |
| 14.08.2025 | 43,00 | 44,50 | 40,90 | 41,70 | -2,34% | 2.397,00 |
| 13.08.2025 | 43,30 | 43,40 | 40,30 | 42,70 | 0,00% | 610,00 |
| 12.08.2025 | 44,60 | 47,70 | 42,40 | 42,70 | 8,38% | 193,00 |
| 11.08.2025 | 40,40 | 41,10 | 39,20 | 39,40 | -1,75% | 542,00 |
| 08.08.2025 | 41,00 | 41,80 | 39,80 | 40,10 | -2,20% | 169,00 |
| 07.08.2025 | 44,70 | 45,20 | 40,60 | 41,00 | -7,87% | 81,00 |
| 06.08.2025 | 45,30 | 47,20 | 44,30 | 44,50 | -1,98% | 603,00 |
| 05.08.2025 | 44,50 | 45,60 | 43,20 | 45,40 | 2,25% | 118,00 |
| 04.08.2025 | 45,80 | 46,20 | 43,30 | 44,40 | -2,20% | 200,00 |
| 01.08.2025 | 46,50 | 47,30 | 43,20 | 45,40 | -2,58% | 167,00 |
| 31.07.2025 | 48,00 | 48,60 | 46,40 | 46,60 | -2,10% | 609,00 |
| 30.07.2025 | 45,60 | 48,50 | 45,10 | 47,60 | 3,48% | 3.045,00 |
| 29.07.2025 | 46,70 | 47,10 | 44,50 | 46,00 | -1,71% | 336,00 |
| 28.07.2025 | 46,90 | 47,80 | 46,00 | 46,80 | 1,52% | 185,00 |
| 25.07.2025 | 47,50 | 48,30 | 45,10 | 46,10 | -10,05% | 2.461,00 |
| 24.07.2025 | 49,60 | 51,25 | 49,20 | 51,25 | 2,19% | 35,00 |
| 23.07.2025 | 49,50 | 51,25 | 47,80 | 50,15 | 3,19% | 820,00 |
| 22.07.2025 | 47,90 | 48,90 | 43,80 | 48,60 | 0,21% | 832,00 |
| 21.07.2025 | 49,70 | 52,25 | 48,30 | 48,50 | -2,61% | 210,00 |
| 18.07.2025 | 49,60 | 49,90 | 47,40 | 49,80 | 0,61% | 724,00 |
| 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% | - |