9,870$
16,39%
Echtzeit-Aktienkurs AST SpaceMobile Inc
Bid:
Ask:
Aktienkurse zur AST SpaceMobile Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 8,49 | 9,95 | 8,35 | 9,87 | 16,39% | 11.985.842,00 |
| 10.06.2024 | 8,55 | 8,77 | 8,09 | 8,48 | -1,62% | 6.796.761,00 |
| 07.06.2024 | 9,16 | 9,20 | 8,58 | 8,62 | -7,51% | 7.120.860,00 |
| 06.06.2024 | 8,72 | 9,49 | 8,70 | 9,32 | 6,03% | 9.986.001,00 |
| 05.06.2024 | 8,72 | 9,60 | 8,39 | 8,79 | 1,38% | 15.639.196,00 |
| 04.06.2024 | 8,36 | 8,70 | 7,92 | 8,67 | 3,34% | 7.764.112,00 |
| 03.06.2024 | 8,04 | 8,63 | 7,56 | 8,39 | 1,33% | 13.474.627,00 |
| 31.05.2024 | 8,51 | 9,20 | 7,99 | 8,28 | -1,55% | 15.192.824,00 |
| 30.05.2024 | 9,24 | 9,40 | 7,80 | 8,41 | -6,76% | 37.728.184,00 |
| 29.05.2024 | 6,17 | 9,35 | 5,68 | 9,02 | 69,55% | 105.301.729,00 |
| 28.05.2024 | 4,99 | 5,42 | 4,65 | 5,32 | 12,24% | 9.908.992,00 |
| 24.05.2024 | 4,18 | 4,76 | 4,15 | 4,74 | 14,49% | 6.523.509,00 |
| 23.05.2024 | 4,65 | 4,65 | 4,00 | 4,14 | -11,06% | 6.356.245,00 |
| 22.05.2024 | 4,60 | 4,88 | 4,17 | 4,66 | -1,17% | 8.403.686,00 |
| 21.05.2024 | 5,60 | 5,69 | 4,43 | 4,71 | -10,80% | 15.782.735,00 |
| 20.05.2024 | 4,43 | 5,77 | 4,34 | 5,28 | 16,30% | 24.415.490,00 |
| 17.05.2024 | 4,10 | 5,12 | 4,06 | 4,54 | 12,66% | 35.751.709,00 |
| 16.05.2024 | 3,14 | 4,16 | 3,07 | 4,03 | 68,62% | 75.418.394,00 |
| 15.05.2024 | 2,60 | 2,60 | 2,29 | 2,39 | -4,78% | 3.851.360,00 |
| 14.05.2024 | 2,25 | 2,58 | 2,25 | 2,51 | 12,05% | 4.138.663,00 |
| 13.05.2024 | 2,29 | 2,32 | 2,12 | 2,24 | -0,88% | 3.434.811,00 |
| 10.05.2024 | 2,37 | 2,45 | 2,26 | 2,26 | -4,24% | 1.314.120,00 |
| 09.05.2024 | 2,30 | 2,36 | 2,24 | 2,36 | 2,61% | 1.130.740,00 |
| 08.05.2024 | 2,31 | 2,35 | 2,25 | 2,30 | -0,86% | 998.755,00 |
| 07.05.2024 | 2,42 | 2,45 | 2,30 | 2,32 | -6,64% | 1.472.182,00 |
| 06.05.2024 | 2,46 | 2,60 | 2,46 | 2,49 | 1,43% | 1.628.146,00 |
| 03.05.2024 | 2,33 | 2,48 | 2,33 | 2,45 | 6,52% | 2.726.858,00 |
| 02.05.2024 | 2,29 | 2,36 | 2,25 | 2,30 | 2,22% | 1.463.665,00 |
| 01.05.2024 | 2,18 | 2,35 | 2,17 | 2,25 | 1,81% | 1.312.333,00 |
| 30.04.2024 | 2,29 | 2,31 | 2,20 | 2,21 | -5,15% | 1.463.598,00 |
| 29.04.2024 | 2,26 | 2,38 | 2,24 | 2,33 | 4,48% | 1.831.163,00 |
| 26.04.2024 | 2,18 | 2,25 | 2,17 | 2,23 | 1,83% | 1.428.676,00 |
| 25.04.2024 | 2,11 | 2,20 | 2,10 | 2,19 | 2,34% | 1.698.825,00 |
| 24.04.2024 | 2,16 | 2,21 | 2,12 | 2,14 | -0,23% | 1.499.370,00 |
| 23.04.2024 | 2,15 | 2,21 | 2,11 | 2,15 | -0,69% | 2.141.231,00 |
| 22.04.2024 | 2,10 | 2,18 | 2,07 | 2,16 | 3,35% | 3.059.303,00 |
| 19.04.2024 | 2,10 | 2,15 | 2,08 | 2,09 | -2,34% | 2.360.438,00 |
| 18.04.2024 | 2,04 | 2,21 | 2,04 | 2,14 | 4,90% | 3.122.351,00 |
| 17.04.2024 | 2,06 | 2,10 | 2,03 | 2,04 | 1,49% | 1.490.927,00 |
| 16.04.2024 | 2,07 | 2,08 | 1,99 | 2,01 | -3,37% | 2.451.879,00 |
| 15.04.2024 | 2,16 | 2,19 | 2,08 | 2,08 | -2,35% | 2.345.708,00 |
| 12.04.2024 | 2,11 | 2,20 | 2,07 | 2,13 | 0,95% | 3.174.920,00 |
| 11.04.2024 | 2,17 | 2,19 | 2,05 | 2,11 | -1,40% | 2.524.972,00 |
| 10.04.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -7,36% | 3.420.722,00 |
| 09.04.2024 | 2,28 | 2,35 | 2,26 | 2,31 | 1,32% | 1.341.496,00 |
| 08.04.2024 | 2,26 | 2,32 | 2,22 | 2,28 | 3,40% | 1.895.467,00 |
| 05.04.2024 | 2,27 | 2,30 | 2,18 | 2,21 | -2,00% | 2.755.217,00 |
| 04.04.2024 | 2,39 | 2,43 | 2,25 | 2,25 | -3,02% | 4.310.107,00 |
| 03.04.2024 | 2,02 | 2,32 | 1,98 | 2,32 | 15,71% | 7.810.504,00 |
| 02.04.2024 | 2,34 | 2,36 | 1,97 | 2,01 | -23,76% | 11.687.761,00 |
| 01.04.2024 | 2,93 | 2,95 | 2,61 | 2,63 | -9,31% | 7.000.151,00 |
| 28.03.2024 | 2,92 | 3,10 | 2,87 | 2,90 | 1,58% | 3.986.168,00 |
| 27.03.2024 | 2,83 | 2,90 | 2,77 | 2,86 | 1,60% | 1.919.800,00 |
| 26.03.2024 | 2,88 | 2,89 | 2,81 | 2,81 | -1,06% | 1.973.460,00 |
| 25.03.2024 | 2,75 | 2,87 | 2,74 | 2,84 | 3,09% | 2.515.268,00 |
| 22.03.2024 | 2,85 | 2,86 | 2,71 | 2,76 | -0,72% | 3.149.581,00 |
| 21.03.2024 | 2,93 | 2,97 | 2,76 | 2,78 | -5,93% | 4.157.823,00 |
| 20.03.2024 | 2,91 | 2,98 | 2,85 | 2,95 | 3,15% | 3.266.821,00 |
| 19.03.2024 | 2,98 | 2,98 | 2,83 | 2,86 | -3,70% | 2.994.041,00 |
| 18.03.2024 | 3,21 | 3,21 | 2,96 | 2,97 | -5,41% | 4.588.470,00 |
| 15.03.2024 | 3,03 | 3,22 | 3,00 | 3,14 | 3,63% | 10.308.700,00 |
| 14.03.2024 | 3,15 | 3,16 | 3,00 | 3,03 | -2,26% | 3.306.333,00 |
| 13.03.2024 | 3,01 | 3,39 | 2,96 | 3,10 | 4,03% | 4.800.206,00 |
| 12.03.2024 | 3,05 | 3,09 | 2,92 | 2,98 | -2,30% | 3.369.679,00 |
| 11.03.2024 | 3,02 | 3,12 | 3,02 | 3,05 | 1,33% | 2.837.251,00 |
| 08.03.2024 | 3,05 | 3,19 | 3,00 | 3,01 | 2,03% | 3.592.976,00 |
| 07.03.2024 | 3,10 | 3,18 | 2,93 | 2,95 | -4,84% | 3.186.439,00 |
| 06.03.2024 | 3,15 | 3,19 | 3,07 | 3,10 | 2,82% | 2.513.701,00 |
| 05.03.2024 | 3,12 | 3,12 | 3,00 | 3,02 | -3,52% | 2.184.395,00 |
| 04.03.2024 | 3,25 | 3,25 | 3,09 | 3,13 | -2,65% | 2.266.702,00 |
| 01.03.2024 | 3,20 | 3,33 | 3,11 | 3,21 | 1,26% | 2.054.471,00 |
| 29.02.2024 | 3,24 | 3,30 | 3,17 | 3,17 | -0,63% | 1.753.467,00 |
| 28.02.2024 | 3,30 | 3,31 | 3,15 | 3,19 | -5,34% | 2.219.004,00 |
| 27.02.2024 | 3,24 | 3,40 | 3,24 | 3,37 | 5,31% | 2.730.693,00 |
| 26.02.2024 | 3,01 | 3,22 | 2,94 | 3,20 | 8,47% | 2.553.371,00 |
| 23.02.2024 | 3,12 | 3,13 | 2,94 | 2,95 | -4,22% | 3.813.526,00 |
| 22.02.2024 | 3,25 | 3,27 | 3,07 | 3,08 | -2,53% | 3.100.422,00 |
| 21.02.2024 | 3,30 | 3,30 | 3,12 | 3,16 | -4,82% | 2.595.925,00 |
| 20.02.2024 | 3,45 | 3,51 | 3,29 | 3,32 | -3,21% | 2.955.782,00 |
| 16.02.2024 | 3,50 | 3,52 | 3,40 | 3,43 | 0,59% | 3.002.462,00 |
| 15.02.2024 | 3,35 | 3,49 | 3,27 | 3,41 | 2,71% | 2.849.855,00 |
| 14.02.2024 | 3,27 | 3,36 | 3,16 | 3,32 | 4,73% | 2.045.032,00 |
| 13.02.2024 | 3,36 | 3,42 | 3,16 | 3,17 | -9,69% | 3.066.450,00 |
| 12.02.2024 | 3,57 | 3,70 | 3,46 | 3,51 | 2,93% | 4.894.010,00 |
| 09.02.2024 | 3,25 | 3,46 | 3,18 | 3,41 | 7,23% | 5.242.223,00 |
| 08.02.2024 | 2,83 | 3,18 | 2,77 | 3,18 | 22,07% | 8.142.849,00 |
| 07.02.2024 | 2,86 | 2,86 | 2,59 | 2,61 | -9,55% | 4.364.801,00 |
| 06.02.2024 | 2,78 | 2,92 | 2,74 | 2,88 | 4,35% | 1.736.921,00 |
| 05.02.2024 | 2,90 | 2,90 | 2,72 | 2,76 | -2,82% | 2.361.837,00 |
| 02.02.2024 | 2,89 | 2,89 | 2,79 | 2,84 | -2,07% | 2.565.827,00 |
| 01.02.2024 | 2,94 | 2,95 | 2,78 | 2,90 | 1,05% | 3.129.732,00 |
| 31.01.2024 | 2,95 | 3,08 | 2,87 | 2,87 | -1,71% | 3.390.516,00 |
| 30.01.2024 | 3,09 | 3,17 | 2,90 | 2,92 | -4,89% | 3.726.930,00 |
| 29.01.2024 | 2,85 | 3,08 | 2,76 | 3,07 | 9,64% | 5.366.525,00 |
| 26.01.2024 | 2,99 | 3,04 | 2,77 | 2,80 | -5,08% | 6.166.529,00 |
| 25.01.2024 | 3,08 | 3,10 | 2,94 | 2,95 | -4,22% | 4.107.338,00 |
| 24.01.2024 | 3,21 | 3,27 | 3,05 | 3,08 | -1,28% | 5.411.279,00 |
| 23.01.2024 | 3,13 | 3,21 | 2,97 | 3,12 | 0,65% | 13.141.918,00 |
| 22.01.2024 | 3,28 | 3,35 | 3,06 | 3,10 | 0,32% | 10.254.293,00 |
| 19.01.2024 | 3,37 | 3,47 | 3,05 | 3,09 | -25,72% | 44.344.378,00 |