Stockscreener 앱 받기
88.10
1.46%
1.27
시간 외 거래:
86.81
-1.29
-1.46%
Ast Spacemobile Inc 주식 (ASTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $90.95 | $78.66 | $12.29 | 21,512,159.0 | +1.46% |
| 2026-05-18 | $89.96 | $81.83 | $8.13 | 23,929,890.0 | +3.78% |
| 2026-05-15 | $86.15 | $77.08 | $9.07 | 21,579,167.0 | +0.80% |
| 2026-05-14 | $84.50 | $74.55 | $9.95 | 27,054,612.0 | +10.96% |
| 2026-05-13 | $77.67 | $71.60 | $6.07 | 14,880,613.0 | +2.54% |
| 2026-05-12 | $79.87 | $69.92 | $9.95 | 32,690,469.0 | -11.62% |
| 2026-05-11 | $84.94 | $75.90 | $9.04 | 36,649,763.0 | +9.99% |
| 2026-05-08 | $75.40 | $66.11 | $9.29 | 22,392,523.0 | +14.84% |
| 2026-05-07 | $73.75 | $64.91 | $8.84 | 18,567,927.0 | -7.54% |
| 2026-05-06 | $71.49 | $65.75 | $5.74 | 18,029,996.0 | +10.66% |
| 2026-05-05 | $68.85 | $63.43 | $5.42 | 19,653,527.0 | -6.66% |
| 2026-05-04 | $70.58 | $68.05 | $2.53 | 12,424,820.0 | -3.47% |
| 2026-05-01 | $74.61 | $70.61 | $4.00 | 13,324,636.0 | -4.07% |
| 2026-04-30 | $74.36 | $70.14 | $4.22 | 13,426,213.0 | +5.80% |
| 2026-04-29 | $71.23 | $67.49 | $3.74 | 14,668,143.0 | -2.82% |
| 2026-04-28 | $76.61 | $70.99 | $5.62 | 15,165,085.0 | -6.89% |
| 2026-04-27 | $77.80 | $73.90 | $3.90 | 12,140,168.0 | +1.05% |
| 2026-04-24 | $79.60 | $75.95 | $3.65 | 11,767,644.0 | -2.98% |
| 2026-04-23 | $83.43 | $76.92 | $6.51 | 17,277,754.0 | -6.98% |
| 2026-04-22 | $87.78 | $82.74 | $5.04 | 21,954,079.0 | +5.81% |
| 2026-04-21 | $84.89 | $78.80 | $6.09 | 19,532,017.0 | -1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $90.95 | $63.43 | $27.52 | 304,202,261.0 | +19.22% |
| 2026-04 | $104.2 | $67.49 | $36.66 | 350,898,833.0 | -10.82% |
| 2026-03 | $106.7 | $71.85 | $34.81 | 288,795,733.0 | +4.65% |
| 2026-02 | $116.7 | $77.17 | $39.51 | 257,121,569.0 | -28.79% |
| 2026-01 | $129.9 | $69.25 | $60.64 | 354,974,332.0 | +53.12% |
Ast Spacemobile Inc 주식 (ASTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.95 | $52.20 | $40.75 | 318,483,068.0 | +32.88% |
| 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% |
3.33%
자본화:
|
볼륨(24시간):