Stockscreener 앱 받기
24.75
6.32%
-1.67
시간 외 거래:
24.78
0.03
+0.12%
Ast Spacemobile Inc 주식 (ASTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.36 | $24.60 | $1.76 | 10,917,704.0 | -6.32% |
| 2025-05-02 | $27.57 | $24.33 | $3.24 | 19,941,812.0 | +14.77% |
| 2025-05-01 | $23.85 | $22.83 | $1.02 | 4,399,026.0 | -0.82% |
| 2025-04-30 | $23.23 | $22.07 | $1.16 | 5,393,505.0 | -2.89% |
| 2025-04-29 | $24.44 | $23.79 | $0.65 | 3,683,177.0 | -1.44% |
| 2025-04-28 | $25.20 | $23.17 | $2.03 | 6,494,178.0 | +2.06% |
| 2025-04-25 | $23.97 | $22.57 | $1.40 | 7,858,625.0 | -1.29% |
| 2025-04-24 | $24.78 | $22.89 | $1.89 | 9,832,721.0 | +7.36% |
| 2025-04-23 | $23.93 | $22.30 | $1.63 | 7,894,942.0 | +5.26% |
| 2025-04-22 | $21.97 | $20.68 | $1.29 | 5,164,299.0 | +2.58% |
| 2025-04-21 | $22.98 | $20.26 | $2.72 | 8,318,803.0 | -11.22% |
| 2025-04-17 | $23.99 | $22.28 | $1.71 | 6,134,175.0 | +4.47% |
| 2025-04-16 | $22.98 | $21.75 | $1.23 | 4,482,175.0 | -2.31% |
| 2025-04-15 | $23.41 | $22.15 | $1.26 | 6,992,959.0 | +0.04% |
| 2025-04-14 | $24.60 | $22.51 | $2.09 | 4,674,750.0 | -1.59% |
| 2025-04-11 | $23.47 | $22.04 | $1.43 | 6,118,875.0 | +0.61% |
| 2025-04-10 | $24.49 | $22.44 | $2.05 | 9,999,763.0 | -4.14% |
| 2025-04-09 | $24.89 | $19.67 | $5.22 | 17,968,022.0 | +18.92% |
| 2025-04-08 | $22.47 | $19.75 | $2.72 | 7,809,813.0 | -4.83% |
| 2025-04-07 | $22.86 | $18.22 | $4.64 | 13,380,743.0 | +6.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.57 | $22.83 | $4.74 | 46,176,246.0 | +6.64% |
| 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% |
0.62%
0.08%
자본화:
|
볼륨(24시간):