Stockscreener 앱 받기
4.54
12.66%
+0.51
AST SpaceMobile Inc 주식 (ASTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.12 | $4.06 | $1.06 | 35,798,128.0 | +12.66% |
| 2024-05-16 | $4.16 | $3.07 | $1.09 | 75,568,001.0 | +68.62% |
| 2024-05-15 | $2.60 | $2.29 | $0.31 | 8,330,665.0 | -4.78% |
| 2024-05-14 | $2.58 | $2.25 | $0.33 | 4,139,668.0 | +12.05% |
| 2024-05-13 | $2.31 | $2.12 | $0.195 | 3,436,291.0 | -0.88% |
| 2024-05-10 | $2.45 | $2.26 | $0.19 | 1,313,939.0 | -4.24% |
| 2024-05-09 | $2.36 | $2.24 | $0.12 | 1,242,305.0 | +2.61% |
| 2024-05-08 | $2.35 | $2.25 | $0.099 | 991,963.0 | -0.86% |
| 2024-05-07 | $2.45 | $2.30 | $0.1464 | 1,472,960.0 | -6.45% |
| 2024-05-06 | $2.60 | $2.46 | $0.14 | 1,701,159.0 | +1.22% |
| 2024-05-03 | $2.48 | $2.33 | $0.155 | 2,738,675.0 | +6.52% |
| 2024-05-02 | $2.35 | $2.25 | $0.105 | 1,458,610.0 | +1.77% |
| 2024-05-01 | $2.35 | $2.17 | $0.18 | 1,436,976.0 | +2.26% |
| 2024-04-30 | $2.31 | $2.20 | $0.105 | 1,469,634.0 | -5.15% |
| 2024-04-29 | $2.38 | $2.24 | $0.14 | 1,792,278.0 | +4.48% |
| 2024-04-26 | $2.25 | $2.17 | $0.08 | 1,426,522.0 | +1.83% |
| 2024-04-25 | $2.20 | $2.10 | $0.10 | 1,711,184.0 | +2.34% |
| 2024-04-24 | $2.21 | $2.12 | $0.09 | 1,506,038.0 | -0.47% |
| 2024-04-23 | $2.21 | $2.11 | $0.10 | 2,241,267.0 | -0.46% |
| 2024-04-22 | $2.18 | $2.06 | $0.115 | 3,069,627.0 | +3.35% |
| 2024-04-19 | $2.15 | $2.08 | $0.07 | 2,362,289.0 | -2.34% |
AST SpaceMobile Inc 주식 (ASTS) 연도별 가격 이력
이 심층 분석에서는 AST SpaceMobile Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AST SpaceMobile Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AST SpaceMobile Inc 주식 (ASTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.12 | $2.12 | $3.00 | 175,427,468.0 | +105.43% |
| 2024-04 | $2.95 | $1.97 | $0.98 | 72,237,558.0 | -23.79% |
| 2024-03 | $3.39 | $2.71 | $0.68 | 70,853,023.0 | -8.52% |
| 2024-02 | $3.70 | $2.59 | $1.11 | 67,298,656.0 | +10.45% |
| 2024-01 | $5.86 | $2.76 | $3.10 | 125,611,794.0 | -52.40% |
AST SpaceMobile Inc 주식 (ASTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.71 | $2.00 | 38,580,163.0 | +24.33% |
| 2023-11 | $5.15 | $3.25 | $1.89 | 50,886,513.0 | +46.53% |
| 2023-10 | $3.82 | $2.73 | $1.09 | 33,737,976.0 | -12.89% |
| 2023-09 | $4.38 | $3.61 | $0.7681 | 34,790,959.0 | -3.06% |
| 2023-08 | $4.91 | $3.60 | $1.31 | 41,611,062.0 | -8.62% |
| 2023-07 | $4.70 | $3.76 | $0.94 | 42,515,003.0 | -8.72% |
| 2023-06 | $7.10 | $4.49 | $2.61 | 61,575,669.0 | -13.28% |
| 2023-05 | $6.06 | $4.43 | $1.63 | 31,497,878.0 | +2.07% |
| 2023-04 | $5.57 | $3.82 | $1.75 | 54,475,409.0 | +4.53% |
| 2023-03 | $7.14 | $4.64 | $2.50 | 46,049,311.0 | -21.12% |
| 2023-02 | $6.73 | $5.24 | $1.50 | 31,837,142.0 | +19.59% |
| 2023-01 | $5.62 | $4.33 | $1.29 | 23,858,267.0 | +11.72% |
AST SpaceMobile Inc 주식 (ASTS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.05 | $3.55 | $2.50 | 49,709,214.0 | -16.46% |
| 2022-11 | $10.21 | $5.60 | $4.61 | 45,332,023.0 | -20.19% |
| 2022-10 | $7.82 | $5.86 | $1.96 | 20,096,475.0 | +0.14% |
| 2022-09 | $12.09 | $6.73 | $5.36 | 39,640,913.0 | -39.93% |
| 2022-08 | $14.27 | $6.57 | $7.70 | 49,489,291.0 | +70.98% |
| 2022-07 | $7.23 | $6.01 | $1.22 | 11,525,157.0 | +11.94% |
| 2022-06 | $8.91 | $5.90 | $3.01 | 16,536,313.0 | -24.52% |
| 2022-05 | $8.97 | $6.53 | $2.44 | 21,334,081.0 | +10.49% |
| 2022-04 | $11.13 | $6.93 | $4.20 | 15,000,398.0 | -24.55% |
| 2022-03 | $11.48 | $6.25 | $5.23 | 84,955,763.0 | +40.96% |
| 2022-02 | $7.30 | $5.39 | $1.91 | 14,625,575.0 | +23.13% |
| 2022-01 | $8.40 | $4.84 | $3.56 | 21,015,618.0 | -27.58% |
2.23%
0.71%
자본화:
|
볼륨(24시간):