92,600€
-0,91%
Echtzeit-Aktienkurs AST SpaceMobile Inc.
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 91,30 | 92,25 | 91,30 | 92,05 | -1,50% | 35,00 |
| 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 |
| 07.05.2026 | 62,65 | 63,90 | 55,45 | 55,55 | -7,26% | 329,00 |
| 06.05.2026 | 55,55 | 60,80 | 55,30 | 59,90 | 9,61% | 380,00 |
| 05.05.2026 | 58,90 | 59,80 | 54,20 | 54,65 | -6,42% | 644,00 |
| 04.05.2026 | 61,05 | 61,40 | 58,20 | 58,40 | -6,78% | 67,00 |
| 30.04.2026 | 60,20 | 63,40 | 59,80 | 62,65 | 5,03% | 33,00 |
| 29.04.2026 | 62,20 | 62,55 | 57,75 | 59,65 | -2,05% | 238,00 |
| 28.04.2026 | 66,10 | 66,10 | 60,70 | 60,90 | -7,45% | 1.068,00 |
| 27.04.2026 | 65,80 | 66,55 | 62,95 | 65,80 | 0,92% | 303,00 |
| 24.04.2026 | 68,00 | 68,80 | 65,20 | 65,20 | -3,34% | 118,00 |
| 23.04.2026 | 71,30 | 71,70 | 65,95 | 67,45 | -6,51% | 369,00 |
| 22.04.2026 | 71,25 | 74,70 | 70,60 | 72,15 | 5,64% | 821,00 |
| 21.04.2026 | 70,80 | 72,15 | 67,15 | 68,30 | 0,37% | 532,00 |
| 20.04.2026 | 63,40 | 68,80 | 61,50 | 68,05 | -6,65% | 2.266,00 |
| 17.04.2026 | 76,10 | 77,45 | 72,20 | 72,90 | -4,39% | 664,00 |
| 16.04.2026 | 74,30 | 77,05 | 73,50 | 76,25 | 3,74% | 362,00 |
| 15.04.2026 | 75,50 | 76,55 | 71,20 | 73,50 | -2,65% | 137,00 |
| 14.04.2026 | 85,70 | 88,05 | 74,20 | 75,50 | -10,12% | 2.935,00 |
| 13.04.2026 | 80,00 | 85,65 | 79,20 | 84,00 | 3,90% | 179,00 |
| 10.04.2026 | 78,90 | 83,85 | 78,30 | 80,85 | 3,06% | 208,00 |
| 09.04.2026 | 81,85 | 83,45 | 77,60 | 78,45 | -2,91% | 15,00 |
| 08.04.2026 | 84,25 | 86,75 | 80,40 | 80,80 | 1,25% | 752,00 |
| 07.04.2026 | 81,65 | 83,00 | 77,55 | 79,80 | 3,97% | 1.092,00 |
| 02.04.2026 | 70,00 | 80,00 | 68,00 | 76,75 | 2,68% | 1.200,00 |
| 01.04.2026 | 72,50 | 75,00 | 72,00 | 74,75 | 6,79% | 154,00 |
| 31.03.2026 | 64,00 | 70,25 | 64,00 | 70,00 | 9,80% | 124,00 |
| 30.03.2026 | 68,50 | 70,75 | 62,75 | 63,75 | -13,85% | 557,00 |
| 27.03.2026 | 78,00 | 78,25 | 74,00 | 74,00 | -5,43% | 707,00 |
| 26.03.2026 | 82,25 | 82,75 | 78,00 | 78,25 | -5,44% | 143,00 |
| 25.03.2026 | 76,00 | 85,00 | 76,00 | 82,75 | 8,52% | 1.139,00 |
| 24.03.2026 | 76,25 | 77,25 | 71,50 | 76,25 | 0,33% | 251,00 |
| 23.03.2026 | 76,00 | 80,25 | 74,00 | 76,00 | -1,30% | 498,00 |
| 20.03.2026 | 81,50 | 83,75 | 75,50 | 77,00 | -4,05% | 1.102,00 |
| 19.03.2026 | 79,00 | 81,25 | 75,75 | 80,25 | -1,53% | 2.051,00 |
| 18.03.2026 | 84,25 | 85,00 | 80,75 | 81,50 | -0,61% | 43,00 |
| 17.03.2026 | 77,25 | 84,50 | 76,75 | 82,00 | 6,15% | 2.125,00 |
| 16.03.2026 | 76,25 | 78,50 | 74,00 | 77,25 | 1,31% | 90,00 |
| 13.03.2026 | 76,00 | 80,25 | 75,75 | 76,25 | 0,33% | 8,00 |
| 12.03.2026 | 75,25 | 77,00 | 75,25 | 76,00 | -1,30% | 13,00 |
| 11.03.2026 | 76,00 | 80,50 | 74,25 | 77,00 | 1,99% | 15,00 |
| 10.03.2026 | 77,00 | 79,50 | 75,50 | 75,50 | -4,43% | 30,00 |
| 09.03.2026 | 75,25 | 79,25 | 74,00 | 79,00 | -4,24% | 75,00 |
| 06.03.2026 | 81,75 | 86,50 | 77,25 | 82,50 | 4,43% | 133,00 |
| 05.03.2026 | 89,75 | 91,00 | 78,50 | 79,00 | -12,22% | 113,00 |
| 04.03.2026 | 79,25 | 91,00 | 78,75 | 90,00 | 8,43% | 322,00 |
| 03.03.2026 | 76,75 | 84,00 | 71,25 | 83,00 | 15,28% | 289,00 |
| 02.03.2026 | 64,75 | 72,75 | 63,50 | 72,00 | 8,27% | 831,00 |
| 27.02.2026 | 72,25 | 72,25 | 65,00 | 66,50 | -7,64% | 209,00 |
| 26.02.2026 | 69,25 | 74,50 | 68,50 | 72,00 | -2,04% | 30,00 |
| 25.02.2026 | 72,75 | 75,00 | 72,75 | 73,50 | 2,80% | 17,00 |
| 24.02.2026 | 71,50 | 72,50 | 68,50 | 71,50 | 0,00% | 33,00 |
| 23.02.2026 | 67,75 | 71,50 | 66,00 | 71,50 | -1,04% | 70,00 |
| 20.02.2026 | 74,00 | 75,25 | 71,50 | 72,25 | 1,05% | 3,00 |
| 19.02.2026 | 72,25 | 73,25 | 70,00 | 71,50 | 0,00% | 283,00 |
| 18.02.2026 | 70,50 | 74,00 | 69,50 | 71,50 | 1,78% | 26,00 |
| 17.02.2026 | 68,25 | 71,00 | 67,00 | 70,25 | 0,36% | 152,00 |
| 16.02.2026 | 70,50 | 70,50 | 69,50 | 70,00 | -1,75% | 150,00 |
| 13.02.2026 | 68,75 | 71,50 | 67,50 | 71,25 | 2,15% | 377,00 |
| 12.02.2026 | 74,50 | 75,50 | 68,75 | 69,75 | -12,81% | 1.138,00 |
| 11.02.2026 | 85,25 | 87,00 | 79,25 | 80,00 | -1,84% | 301,00 |
| 10.02.2026 | 85,25 | 86,50 | 80,00 | 81,50 | -4,96% | 260,00 |
| 09.02.2026 | 87,75 | 90,75 | 83,25 | 85,75 | -2,83% | 259,00 |
| 06.02.2026 | 77,00 | 88,25 | 76,00 | 88,25 | 11,36% | 222,00 |
| 05.02.2026 | 87,25 | 88,50 | 78,25 | 79,25 | -8,65% | 1.029,00 |
| 04.02.2026 | 97,25 | 98,25 | 82,75 | 86,75 | -10,80% | 1.072,00 |
| 03.02.2026 | 91,25 | 98,75 | 89,75 | 97,25 | 9,27% | 175,00 |
| 02.02.2026 | 89,75 | 96,50 | 88,25 | 89,00 | -6,32% | 595,00 |
| 30.01.2026 | 100,75 | 109,00 | 91,75 | 95,00 | -5,94% | 986,00 |
| 29.01.2026 | 101,50 | 105,00 | 95,00 | 101,00 | -1,46% | 170,00 |
| 28.01.2026 | 93,75 | 105,00 | 93,25 | 102,50 | 13,26% | 379,00 |
| 27.01.2026 | 89,00 | 90,75 | 86,75 | 90,50 | 2,26% | 358,00 |
| 26.01.2026 | 94,50 | 95,75 | 87,25 | 88,50 | -9,69% | 800,00 |
| 23.01.2026 | 99,75 | 101,50 | 95,50 | 98,00 | -3,92% | 230,00 |
| 22.01.2026 | 90,50 | 102,50 | 89,50 | 102,00 | 16,57% | 500,00 |
| 21.01.2026 | 97,25 | 102,50 | 82,75 | 87,50 | -8,85% | 1.660,00 |
| 20.01.2026 | 95,00 | 103,00 | 92,00 | 96,00 | 1,86% | 478,00 |
| 19.01.2026 | 98,50 | 98,50 | 94,00 | 94,25 | -7,14% | 253,00 |
| 16.01.2026 | 91,75 | 105,00 | 91,00 | 101,50 | 15,34% | 526,00 |
| 15.01.2026 | 81,75 | 90,25 | 79,50 | 88,00 | 10,69% | 369,00 |
| 14.01.2026 | 79,75 | 80,50 | 76,00 | 79,50 | -2,45% | 86,00 |
| 13.01.2026 | 84,00 | 84,75 | 80,00 | 81,50 | -4,40% | 405,00 |