Stockscreener 앱 받기
70.90
0.49%
-0.245
Ast Spacemobile Inc 주식 (ASTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $71.95 | $67.10 | $4.85 | 5,462,930.0 | -0.54% |
| 2025-11-03 | $80.36 | $71.00 | $9.36 | 11,691,526.0 | -11.35% |
| 2025-10-31 | $80.93 | $77.63 | $3.30 | 7,838,348.0 | +4.66% |
| 2025-10-30 | $80.48 | $74.50 | $5.98 | 9,033,778.0 | -4.22% |
| 2025-10-29 | $84.00 | $77.01 | $6.99 | 14,640,678.0 | +2.94% |
| 2025-10-28 | $81.29 | $76.45 | $4.84 | 9,314,427.0 | -2.11% |
| 2025-10-27 | $79.85 | $74.50 | $5.35 | 11,393,864.0 | +7.80% |
| 2025-10-24 | $74.26 | $72.32 | $1.94 | 9,354,431.0 | +2.76% |
| 2025-10-23 | $74.26 | $70.81 | $3.45 | 13,499,123.0 | +0.52% |
| 2025-10-22 | $72.70 | $66.67 | $6.03 | 27,726,118.0 | -9.24% |
| 2025-10-21 | $82.47 | $76.33 | $6.14 | 8,886,087.0 | -5.07% |
| 2025-10-20 | $89.64 | $81.70 | $7.94 | 8,480,335.0 | -0.81% |
| 2025-10-17 | $87.50 | $80.85 | $6.65 | 14,291,135.0 | -6.72% |
| 2025-10-16 | $102.8 | $88.93 | $13.86 | 17,037,526.0 | -6.47% |
| 2025-10-15 | $99.82 | $93.14 | $6.68 | 14,324,066.0 | +1.26% |
| 2025-10-14 | $99.13 | $85.30 | $13.83 | 17,323,054.0 | +4.42% |
| 2025-10-13 | $92.07 | $83.00 | $9.07 | 13,123,597.0 | +10.33% |
| 2025-10-10 | $90.65 | $81.93 | $8.72 | 18,530,663.0 | -5.48% |
| 2025-10-09 | $88.68 | $80.61 | $8.07 | 19,374,686.0 | +6.88% |
| 2025-10-08 | $91.41 | $79.82 | $11.59 | 43,218,626.0 | +8.63% |
| 2025-10-07 | $76.00 | $67.28 | $8.72 | 18,181,171.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $80.36 | $67.10 | $13.26 | 17,154,456.0 | -11.82% |
| 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% |
2.94%
자본화:
|
볼륨(24시간):