AST SpaceMobile, Inc. Class A ASTS
NASDAQ · Vereinigte Staaten · Kommunikation
$58,86-0,54 (-0,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58,86 | -0,91 % | $59,90 | $62,98 | $58,74 | 11,79M |
| 2026-09-29 | $59,40 | -2,62 % | $65,10 | $65,47 | $58,58 | 16,29M |
| 2026-09-28 | $61,00 | -1,31 % | $61,13 | $62,28 | $60,27 | 7,55M |
| 2026-09-25 | $61,81 | +1,23 % | $61,98 | $63,22 | $61,02 | 6,45M |
| 2026-09-24 | $61,06 | +1,80 % | $59,21 | $63,20 | $58,32 | 8,77M |
| 2026-09-23 | $59,98 | -5,83 % | $63,50 | $63,79 | $59,92 | 8,54M |
| 2026-09-22 | $63,69 | +2,91 % | $61,91 | $65,41 | $60,99 | 10,48M |
| 2026-09-21 | $61,89 | +5,76 % | $59,54 | $62,36 | $59,29 | 12,43M |
| 2026-09-18 | $58,52 | -6,68 % | $62,87 | $63,09 | $57,83 | 19,79M |
| 2026-09-17 | $62,71 | +5,80 % | $61,85 | $63,70 | $61,15 | 9,21M |
| 2026-09-16 | $59,27 | +0,85 % | $58,89 | $60,37 | $57,47 | 7,23M |
| 2026-09-15 | $58,77 | -2,05 % | $59,71 | $60,76 | $57,81 | 7,20M |
| 2026-09-14 | $60,00 | +0,23 % | $57,43 | $61,09 | $57,27 | 6,89M |
| 2026-09-11 | $59,86 | -0,08 % | $60,49 | $61,34 | $59,20 | 6,66M |
| 2026-09-10 | $59,91 | -4,02 % | $60,70 | $64,53 | $59,87 | 8,35M |
| 2026-09-09 | $62,42 | -5,60 % | $66,57 | $66,72 | $62,42 | 8,30M |
| 2026-09-08 | $66,12 | +6,11 % | $63,16 | $67,20 | $63,15 | 12,12M |
| 2026-09-04 | $62,31 | +0,29 % | $63,40 | $65,76 | $61,67 | 10,25M |
| 2026-09-03 | $62,13 | -0,43 % | $62,91 | $63,95 | $61,07 | 7,74M |
| 2026-09-02 | $62,40 | +11,83 % | $58,44 | $63,23 | $58,00 | 19,81M |
| 2026-09-01 | $55,80 | -5,58 % | $57,36 | $58,50 | $55,70 | 8,63M |
| 2026-08-31 | $59,10 | +1,81 % | $57,44 | $59,40 | $56,50 | 8,46M |
| 2026-08-28 | $58,05 | -5,52 % | $61,05 | $61,19 | $57,55 | 9,45M |
| 2026-08-27 | $61,44 | +2,61 % | $60,55 | $61,63 | $59,95 | 6,60M |
| 2026-08-26 | $59,88 | -3,43 % | $60,94 | $62,01 | $59,43 | 7,39M |
| 2026-08-25 | $62,01 | -0,55 % | $63,28 | $64,23 | $60,90 | 8,91M |
| 2026-08-24 | $62,35 | -9,18 % | $66,75 | $67,12 | $62,31 | 12,11M |
| 2026-08-21 | $68,65 | +5,52 % | $67,13 | $70,10 | $64,90 | 11,25M |
| 2026-08-20 | $65,06 | -2,06 % | $66,05 | $66,21 | $62,89 | 8,37M |
| 2026-08-19 | $66,43 | -0,95 % | $66,90 | $67,20 | $64,01 | 7,35M |
| 2026-08-18 | $67,07 | -5,72 % | $67,63 | $68,56 | $66,01 | 9,35M |
| 2026-08-17 | $71,14 | +0,23 % | $70,62 | $74,46 | $70,50 | 9,97M |
| 2026-08-14 | $70,98 | -0,76 % | $71,04 | $72,99 | $68,83 | 7,38M |
| 2026-08-13 | $71,52 | -3,75 % | $72,17 | $75,08 | $71,26 | 9,43M |
| 2026-08-12 | $74,31 | +3,74 % | $72,65 | $75,08 | $71,35 | 11,47M |
| 2026-08-11 | $71,63 | +4,17 % | $69,74 | $71,91 | $67,08 | 13,44M |
| 2026-08-10 | $68,76 | -4,42 % | $71,61 | $73,21 | $68,27 | 15,03M |
| 2026-08-07 | $71,94 | +6,80 % | $69,07 | $71,99 | $67,70 | 14,40M |
| 2026-08-06 | $67,36 | -1,49 % | $65,85 | $74,08 | $65,70 | 13,02M |
| 2026-08-05 | $68,38 | -2,74 % | $67,88 | $70,38 | $66,45 | 12,19M |
| 2026-08-04 | $70,31 | +10,69 % | $68,50 | $71,27 | $66,87 | 20,48M |
| 2026-08-03 | $63,52 | +7,70 % | $56,81 | $65,12 | $55,74 | 12,58M |
| 2026-07-31 | $58,98 | +0,92 % | $60,65 | $61,20 | $56,24 | 9,76M |
| 2026-07-30 | $58,44 | +10,20 % | $55,05 | $58,51 | $54,40 | 12,85M |
| 2026-07-29 | $53,03 | -6,22 % | $57,36 | $59,37 | $52,80 | 12,88M |
| 2026-07-28 | $56,55 | -2,99 % | $56,29 | $57,99 | $53,36 | 13,11M |
| 2026-07-27 | $58,29 | +3,72 % | $56,43 | $59,50 | $56,15 | 8,33M |
| 2026-07-24 | $56,20 | -5,04 % | $59,45 | $59,46 | $55,73 | 11,10M |
| 2026-07-23 | $59,18 | -4,47 % | $59,97 | $62,83 | $57,66 | 11,96M |
| 2026-07-22 | $61,95 | -2,19 % | $62,74 | $63,92 | $61,22 | 10,94M |
| 2026-07-21 | $63,34 | +10,31 % | $58,88 | $64,63 | $58,80 | 21,48M |
| 2026-07-20 | $57,42 | -0,66 % | $58,11 | $59,46 | $56,12 | 15,85M |
| 2026-07-17 | $57,80 | +5,07 % | $54,85 | $61,67 | $54,40 | 30,38M |
| 2026-07-16 | $55,01 | -17,04 % | $59,20 | $61,50 | $53,33 | 53,05M |
| 2026-07-15 | $66,31 | -3,65 % | $68,86 | $70,38 | $64,59 | 15,62M |
| 2026-07-14 | $68,82 | +1,83 % | $69,78 | $72,17 | $68,64 | 9,56M |
| 2026-07-13 | $67,58 | -7,83 % | $72,00 | $72,54 | $66,73 | 13,05M |
| 2026-07-10 | $73,32 | -0,76 % | $74,08 | $74,08 | $71,30 | 7,40M |
| 2026-07-09 | $73,88 | -1,43 % | $75,34 | $75,53 | $71,77 | 10,68M |
| 2026-07-08 | $74,95 | +1,00 % | $73,76 | $77,97 | $73,20 | 9,52M |
| 2026-07-07 | $74,21 | -7,97 % | $79,07 | $80,09 | $74,10 | 13,09M |
| 2026-07-06 | $80,64 | -5,27 % | $86,29 | $88,25 | $80,11 | 12,13M |
| 2026-07-02 | $85,13 | -1,13 % | $87,42 | $90,64 | $81,85 | 15,94M |
| 2026-07-01 | $86,10 | -3,11 % | $86,91 | $91,82 | $83,40 | 18,22M |
| 2026-06-30 | $88,86 | +2,41 % | $81,92 | $89,87 | $81,92 | 24,19M |
| 2026-06-29 | $86,77 | +21,44 % | $76,13 | $86,95 | $75,98 | 33,36M |
| 2026-06-26 | $71,45 | +8,88 % | $64,68 | $73,20 | $64,51 | 22,24M |
| 2026-06-25 | $65,62 | -3,51 % | $68,76 | $68,76 | $63,72 | 22,39M |
| 2026-06-24 | $68,01 | -6,67 % | $71,90 | $72,10 | $67,06 | 21,50M |
| 2026-06-23 | $72,87 | -0,44 % | $71,86 | $77,80 | $71,66 | 21,23M |
| 2026-06-22 | $73,19 | -9,26 % | $79,66 | $79,80 | $72,59 | 28,41M |
| 2026-06-18 | $80,66 | -5,58 % | $85,30 | $85,70 | $77,12 | 31,68M |
| 2026-06-17 | $85,43 | +3,87 % | $85,87 | $88,95 | $83,19 | 30,35M |
| 2026-06-16 | $82,25 | -6,08 % | $85,70 | $89,60 | $82,11 | 20,23M |
| 2026-06-15 | $87,57 | +6,26 % | $86,03 | $89,76 | $83,99 | 24,00M |
| 2026-06-12 | $82,41 | -15,53 % | $97,00 | $97,73 | $81,50 | 54,91M |
| 2026-06-11 | $97,56 | +11,73 % | $87,47 | $98,10 | $86,92 | 24,76M |
| 2026-06-10 | $87,32 | -1,57 % | $88,79 | $93,10 | $87,12 | 16,18M |
| 2026-06-09 | $88,71 | -3,64 % | $97,22 | $100,94 | $85,50 | 27,02M |
| 2026-06-08 | $92,06 | -1,65 % | $97,13 | $97,13 | $90,81 | 13,68M |
| 2026-06-05 | $93,60 | -12,76 % | $103,33 | $104,49 | $90,90 | 24,00M |
| 2026-06-04 | $107,29 | -0,41 % | $103,35 | $111,57 | $101,10 | 16,85M |
| 2026-06-03 | $107,73 | -8,83 % | $113,50 | $114,34 | $106,29 | 17,84M |
| 2026-06-02 | $118,17 | +11,85 % | $109,91 | $118,74 | $108,80 | 21,44M |
| 2026-06-01 | $105,65 | -6,84 % | $108,67 | $111,28 | $101,21 | 27,22M |
| 2026-05-29 | $113,41 | -14,79 % | $113,46 | $115,50 | $105,37 | 54,95M |
| 2026-05-28 | $133,09 | +2,69 % | $126,86 | $133,86 | $122,00 | 21,64M |
| 2026-05-27 | $129,60 | +8,27 % | $124,00 | $131,20 | $118,04 | 36,43M |
| 2026-05-26 | $119,70 | +13,07 % | $112,60 | $127,10 | $112,46 | 48,35M |
| 2026-05-22 | $105,86 | +10,01 % | $98,52 | $107,59 | $98,41 | 30,71M |