Stockscreener 앱 받기
61.44
8.00%
4.55
시장 영업 전:
63.19
1.75
+2.85%
Ast Spacemobile Inc 주식 (ASTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $61.88 | $56.15 | $5.73 | 11,885,915.0 | +8.00% |
| 2025-12-02 | $57.86 | $53.08 | $4.78 | 8,825,793.0 | +8.14% |
| 2025-12-01 | $54.39 | $52.20 | $2.19 | 6,757,867.0 | -6.39% |
| 2025-11-28 | $57.81 | $55.80 | $2.01 | 4,225,697.0 | +1.22% |
| 2025-11-26 | $57.48 | $55.51 | $1.97 | 5,977,572.0 | +0.02% |
| 2025-11-25 | $56.00 | $52.32 | $3.68 | 10,045,278.0 | +0.93% |
| 2025-11-24 | $55.49 | $51.50 | $3.99 | 9,585,895.0 | +7.07% |
| 2025-11-21 | $53.71 | $49.31 | $4.40 | 13,347,313.0 | +1.32% |
| 2025-11-20 | $61.60 | $50.30 | $11.30 | 13,088,348.0 | -12.60% |
| 2025-11-19 | $61.75 | $57.48 | $4.27 | 11,151,081.0 | -0.36% |
| 2025-11-18 | $59.40 | $54.67 | $4.73 | 9,246,342.0 | +2.86% |
| 2025-11-17 | $61.98 | $56.16 | $5.82 | 9,403,869.0 | -7.82% |
| 2025-11-14 | $64.84 | $57.92 | $6.92 | 9,947,766.0 | -0.07% |
| 2025-11-13 | $65.30 | $59.87 | $5.43 | 9,649,315.0 | -4.73% |
| 2025-11-12 | $70.67 | $64.40 | $6.27 | 8,973,242.0 | -5.01% |
| 2025-11-11 | $71.50 | $66.86 | $4.64 | 12,213,088.0 | -1.18% |
| 2025-11-10 | $72.36 | $67.00 | $5.36 | 8,933,379.0 | -0.71% |
| 2025-11-07 | $69.99 | $61.89 | $8.10 | 8,988,034.0 | +5.99% |
| 2025-11-06 | $70.20 | $65.04 | $5.16 | 7,744,235.0 | -7.25% |
| 2025-11-05 | $71.81 | $68.07 | $3.74 | 5,705,980.0 | +0.47% |
| 2025-11-04 | $71.95 | $67.10 | $4.85 | 8,439,589.0 | -1.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.88 | $52.20 | $9.68 | 39,355,490.0 | +9.32% |
| 2025-11 | $80.36 | $49.31 | $31.05 | 178,357,549.0 | -29.97% |
| 2025-10 | $102.8 | $50.82 | $51.97 | 378,208,518.0 | +63.51% |
| 2025-09 | $56.73 | $36.08 | $20.65 | 245,176,429.0 | +0.29% |
| 2025-08 | $55.50 | $42.00 | $13.50 | 174,574,145.0 | -7.96% |
| 2025-07 | $60.95 | $42.44 | $18.51 | 225,293,661.0 | +13.78% |
| 2025-06 | $54.05 | $22.72 | $31.33 | 393,773,295.0 | +102.56% |
| 2025-05 | $29.05 | $22.47 | $6.58 | 231,401,179.0 | -0.60% |
| 2025-04 | $25.20 | $18.22 | $6.98 | 173,214,797.0 | +2.07% |
| 2025-03 | $35.49 | $22.22 | $13.27 | 223,555,297.0 | -16.12% |
| 2025-02 | $33.55 | $18.86 | $14.69 | 264,386,704.0 | +33.94% |
| 2025-01 | $25.18 | $17.50 | $7.68 | 191,792,907.0 | -4.08% |
Ast Spacemobile Inc 주식 (ASTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.44 | $20.81 | $8.63 | 139,578,540.0 | -8.40% |
| 2024-11 | $31.22 | $20.20 | $11.02 | 216,642,685.0 | +0.00% |
| 2024-10 | $30.55 | $21.90 | $8.65 | 231,985,079.0 | -8.95% |
| 2024-09 | $36.54 | $21.68 | $14.86 | 354,904,864.0 | -9.95% |
| 2024-08 | $39.08 | $17.11 | $21.97 | 499,831,505.0 | +40.43% |
| 2024-07 | $21.28 | $10.17 | $11.11 | 205,995,203.0 | +78.12% |
| 2024-06 | $12.45 | $7.56 | $4.89 | 201,273,611.0 | +40.30% |
| 2024-05 | $9.40 | $2.12 | $7.28 | 370,957,481.0 | +274.43% |
| 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% |
2.36%
4.52%
자본화:
|
볼륨(24시간):