52,700€
-1,03%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 52,85 | 53,30 | 51,40 | 53,15 | -0,19% | 105,00 |
| 23.09.2026 | 55,80 | 56,45 | 53,05 | 53,25 | -5,16% | 10,00 |
| 22.09.2026 | 53,70 | 57,15 | 52,95 | 56,15 | 4,27% | 115,00 |
| 21.09.2026 | 51,45 | 54,35 | 51,45 | 53,85 | 6,21% | 326,00 |
| 18.09.2026 | 54,95 | 55,40 | 50,45 | 50,70 | -7,73% | 26,00 |
| 17.09.2026 | 52,20 | 55,55 | 52,15 | 54,95 | 8,60% | 88,00 |
| 16.09.2026 | 50,95 | 52,30 | 50,30 | 50,60 | -1,65% | 60,00 |
| 15.09.2026 | 51,85 | 52,60 | 50,05 | 51,45 | -1,72% | 355,00 |
| 14.09.2026 | 50,25 | 52,85 | 49,53 | 52,35 | 0,58% | 303,00 |
| 11.09.2026 | 52,35 | 53,00 | 51,15 | 52,05 | 0,19% | 107,00 |
| 10.09.2026 | 53,65 | 55,45 | 51,95 | 51,95 | -4,59% | 6,00 |
| 09.09.2026 | 57,30 | 58,05 | 54,15 | 54,45 | -3,88% | 409,00 |
| 08.09.2026 | 54,40 | 57,80 | 53,60 | 56,65 | 3,85% | 241,00 |
| 07.09.2026 | 53,45 | 54,80 | 53,35 | 54,55 | 1,87% | 26,00 |
| 04.09.2026 | 53,80 | 56,60 | 53,25 | 53,55 | 0,75% | 3.175,00 |
| 03.09.2026 | 54,05 | 55,50 | 52,50 | 53,15 | -1,94% | 139,00 |
| 02.09.2026 | 48,23 | 54,65 | 47,68 | 54,20 | 12,10% | 3.757,00 |
| 01.09.2026 | 51,20 | 51,35 | 48,20 | 48,35 | -4,26% | 338,00 |
| 31.08.2026 | 50,15 | 50,65 | 48,93 | 50,50 | 0,70% | 76,00 |
| 28.08.2026 | 52,55 | 53,10 | 49,70 | 50,15 | -4,02% | 279,00 |
| 27.08.2026 | 52,00 | 53,05 | 51,55 | 52,25 | 1,95% | 24,00 |
| 26.08.2026 | 53,20 | 53,45 | 51,00 | 51,25 | -4,03% | 60,00 |
| 25.08.2026 | 54,20 | 55,25 | 52,25 | 53,40 | -0,84% | 56,00 |
| 24.08.2026 | 57,60 | 58,10 | 53,80 | 53,85 | -8,65% | 126,00 |
| 21.08.2026 | 55,95 | 60,00 | 55,60 | 58,95 | 6,22% | 74,00 |
| 20.08.2026 | 57,05 | 57,65 | 53,85 | 55,50 | -2,72% | 99,00 |
| 19.08.2026 | 57,25 | 57,85 | 54,95 | 57,05 | -1,30% | 3,00 |
| 18.08.2026 | 60,35 | 60,65 | 57,05 | 57,80 | -6,09% | 111,00 |
| 17.08.2026 | 61,70 | 64,25 | 60,45 | 61,55 | 0,65% | 1,00 |
| 14.08.2026 | 61,95 | 63,00 | 59,45 | 61,15 | -1,53% | 57,00 |
| 13.08.2026 | 64,65 | 65,05 | 61,85 | 62,10 | -3,42% | 50,00 |
| 12.08.2026 | 62,40 | 64,85 | 61,85 | 64,30 | 4,64% | 163,00 |
| 11.08.2026 | 59,20 | 62,30 | 57,65 | 61,45 | 3,71% | 96,00 |
| 10.08.2026 | 62,70 | 63,35 | 59,20 | 59,25 | -4,05% | 130,00 |
| 07.08.2026 | 58,85 | 62,20 | 58,65 | 61,75 | 6,47% | 86,00 |
| 06.08.2026 | 59,00 | 64,20 | 57,05 | 58,00 | -2,36% | 258,00 |
| 05.08.2026 | 62,15 | 63,10 | 57,60 | 59,40 | -2,62% | 2.811,00 |
| 04.08.2026 | 56,00 | 61,80 | 56,00 | 61,00 | 9,91% | 317,00 |
| 03.08.2026 | 51,80 | 56,55 | 48,55 | 55,50 | 7,77% | 190,00 |
| 31.07.2026 | 52,05 | 53,55 | 49,03 | 51,50 | 2,49% | 129,00 |
| 30.07.2026 | 46,53 | 50,60 | 46,15 | 50,25 | 8,41% | 237,00 |
| 29.07.2026 | 49,18 | 52,10 | 46,18 | 46,35 | -6,03% | 255,00 |
| 28.07.2026 | 50,05 | 50,85 | 46,95 | 49,33 | -2,71% | 301,00 |
| 27.07.2026 | 50,60 | 52,30 | 49,43 | 50,70 | 2,58% | 752,00 |
| 24.07.2026 | 51,75 | 52,95 | 49,05 | 49,43 | -5,13% | 73,00 |
| 23.07.2026 | 54,55 | 55,10 | 50,75 | 52,10 | -3,34% | 23,00 |
| 22.07.2026 | 55,65 | 56,30 | 53,80 | 53,90 | -1,82% | 232,00 |
| 21.07.2026 | 51,65 | 56,65 | 51,20 | 54,90 | 9,69% | 138,00 |
| 20.07.2026 | 51,25 | 52,85 | 49,35 | 50,05 | -4,03% | 288,00 |
| 17.07.2026 | 46,35 | 53,95 | 45,48 | 52,15 | 10,37% | 994,00 |
| 16.07.2026 | 52,95 | 53,55 | 46,65 | 47,25 | -18,39% | 1.221,00 |
| 15.07.2026 | 61,10 | 61,50 | 56,45 | 57,90 | -4,69% | 661,00 |
| 14.07.2026 | 60,25 | 63,00 | 59,75 | 60,75 | 2,70% | 1.504,00 |
| 13.07.2026 | 62,75 | 63,65 | 58,65 | 59,15 | -8,01% | 101,00 |
| 10.07.2026 | 64,70 | 65,30 | 62,45 | 64,30 | -2,58% | 20,00 |
| 09.07.2026 | 66,25 | 68,05 | 62,80 | 66,00 | 0,00% | 187,00 |
| 08.07.2026 | 65,45 | 68,25 | 61,60 | 66,00 | 0,84% | 172,00 |
| 07.07.2026 | 68,45 | 69,80 | 65,30 | 65,45 | -7,16% | 209,00 |
| 06.07.2026 | 75,15 | 77,15 | 70,10 | 70,50 | -5,37% | 177,00 |
| 03.07.2026 | 74,75 | 74,80 | 74,50 | 74,50 | 1,43% | 57,00 |
| 02.07.2026 | 75,50 | 79,10 | 71,55 | 73,45 | -2,59% | 1.295,00 |
| 01.07.2026 | 76,00 | 80,60 | 73,30 | 75,40 | -3,02% | 2.077,00 |
| 30.06.2026 | 77,35 | 79,25 | 71,80 | 77,75 | 3,46% | 1.473,00 |
| 29.06.2026 | 64,65 | 75,70 | 64,30 | 75,15 | 20,24% | 888,00 |
| 26.06.2026 | 56,50 | 64,30 | 55,50 | 62,50 | 7,67% | 894,00 |
| 25.06.2026 | 61,05 | 61,60 | 56,15 | 58,05 | -2,52% | 525,00 |
| 24.06.2026 | 65,15 | 65,85 | 59,05 | 59,55 | -6,66% | 703,00 |
| 23.06.2026 | 61,00 | 68,35 | 60,05 | 63,80 | -1,09% | 3.451,00 |
| 22.06.2026 | 68,95 | 70,10 | 63,55 | 64,50 | -7,66% | 851,00 |
| 19.06.2026 | 70,10 | 71,25 | 69,85 | 69,85 | -0,43% | 328,00 |
| 18.06.2026 | 74,55 | 75,85 | 67,25 | 70,15 | -8,36% | 1.959,00 |
| 17.06.2026 | 73,95 | 76,80 | 71,75 | 76,55 | 7,74% | 1.436,00 |
| 16.06.2026 | 75,75 | 77,55 | 70,95 | 71,05 | -6,08% | 719,00 |
| 15.06.2026 | 76,05 | 77,40 | 72,35 | 75,65 | 5,58% | 705,00 |
| 12.06.2026 | 88,20 | 89,50 | 70,45 | 71,65 | -15,06% | 3.426,00 |
| 11.06.2026 | 77,10 | 84,70 | 75,50 | 84,35 | 10,62% | 1.026,00 |
| 10.06.2026 | 76,20 | 80,40 | 73,25 | 76,25 | -0,65% | 599,00 |
| 09.06.2026 | 81,70 | 87,10 | 74,10 | 76,75 | -3,58% | 691,00 |
| 08.06.2026 | 80,60 | 84,45 | 78,75 | 79,60 | -1,97% | 443,00 |
| 05.06.2026 | 91,05 | 94,05 | 78,95 | 81,20 | -12,50% | 788,00 |
| 04.06.2026 | 91,30 | 96,00 | 88,05 | 92,80 | -0,70% | 1.246,00 |
| 03.06.2026 | 99,80 | 100,90 | 91,70 | 93,45 | -8,29% | 451,00 |
| 02.06.2026 | 93,50 | 102,10 | 92,40 | 101,90 | 12,29% | 1.684,00 |
| 01.06.2026 | 93,60 | 95,75 | 87,20 | 90,75 | -3,41% | 2.900,00 |
| 29.05.2026 | 102,10 | 104,50 | 90,40 | 93,95 | -17,73% | 5.224,00 |
| 28.05.2026 | 107,10 | 114,60 | 105,00 | 114,20 | 2,98% | 172,00 |
| 27.05.2026 | 108,60 | 112,80 | 101,40 | 110,90 | 6,84% | 1.031,00 |
| 26.05.2026 | 96,40 | 109,40 | 95,80 | 103,80 | 8,69% | 875,00 |
| 25.05.2026 | 93,55 | 95,50 | 93,50 | 95,50 | 4,95% | 143,00 |
| 22.05.2026 | 83,50 | 92,75 | 82,80 | 91,00 | 11,72% | 770,00 |
| 21.05.2026 | 77,20 | 84,25 | 76,75 | 81,45 | 4,76% | 741,00 |
| 20.05.2026 | 75,20 | 79,65 | 74,70 | 77,75 | 1,50% | 318,00 |
| 19.05.2026 | 73,70 | 78,30 | 67,85 | 76,60 | 2,13% | 570,00 |
| 18.05.2026 | 71,45 | 77,05 | 70,30 | 75,00 | 4,31% | 647,00 |
| 15.05.2026 | 67,75 | 74,10 | 66,45 | 71,90 | 0,98% | 910,00 |
| 14.05.2026 | 64,00 | 72,30 | 63,75 | 71,20 | 10,22% | 1.157,00 |
| 13.05.2026 | 63,05 | 66,30 | 61,25 | 64,60 | 3,78% | 814,00 |
| 12.05.2026 | 62,00 | 68,05 | 59,65 | 62,25 | -11,70% | 1.467,00 |
| 11.05.2026 | 65,20 | 72,15 | 64,70 | 70,50 | 11,55% | 791,00 |
| 08.05.2026 | 57,35 | 64,00 | 56,20 | 63,20 | 13,77% | 476,00 |