La bourse ferme dans 5 h 36 min

AST SpaceMobile, Inc. (ASTS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3000+0,0400 (+1,77 %)
À la clôture : 04:00PM EDT
2,3400 +0,04 (+1,74 %)
Échanges après Bourse : 07:59PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,29002,35502,25002,30002,30001 473 700
01 mai 20242,18002,35002,17002,26002,26001 440 000
30 avr. 20242,29002,30502,20002,21002,21001 493 600
29 avr. 20242,26002,38002,24002,33002,33001 833 900
26 avr. 20242,17502,25002,17002,23002,23001 430 300
25 avr. 20242,11002,20002,10002,19002,19001 736 500
24 avr. 20242,16002,21002,12002,14002,14001 521 300
23 avr. 20242,15002,21002,11002,15002,15002 239 600
22 avr. 20242,10002,18002,06502,16002,16003 122 900
19 avr. 20242,10002,14502,07502,09002,09002 368 200
18 avr. 20242,04002,21002,04002,14002,14003 126 600
17 avr. 20242,06002,10002,03002,05002,05001 585 700
16 avr. 20242,07002,08001,99002,02002,02002 569 900
15 avr. 20242,16002,19002,08002,08002,08002 368 500
12 avr. 20242,11002,20002,07002,13002,13003 180 300
11 avr. 20242,17002,19002,05002,11002,11002 554 000
10 avr. 20242,25002,25002,10002,14002,14003 501 700
09 avr. 20242,28002,35002,26002,31002,31001 350 000
08 avr. 20242,26002,32002,22102,27002,27002 012 100
05 avr. 20242,27002,30002,18002,20502,20502 777 300
04 avr. 20242,39002,43002,25002,25002,25004 792 300
03 avr. 20242,02002,32001,98002,32002,32007 915 500
02 avr. 20242,34002,36001,97002,01002,010011 977 700
01 avr. 20242,93002,95002,61002,63002,63007 887 700
28 mars 20242,92003,10002,87002,90002,90003 986 200
27 mars 20242,83002,90002,77002,86002,86002 312 400
26 mars 20242,88002,89002,81002,81002,81001 992 700
25 mars 20242,75002,86502,74002,84002,84002 527 000
22 mars 20242,85002,86002,71002,76002,76003 285 500
21 mars 20242,92502,97002,76402,78002,78004 358 700
20 mars 20242,91002,98002,85002,95002,95003 278 400
19 mars 20242,98002,98002,83002,86002,86003 011 900
18 mars 20243,21003,21002,96002,97002,97004 602 300
15 mars 20243,03003,22003,00003,14003,140010 445 400
14 mars 20243,15003,16003,00003,04003,04003 451 900
13 mars 20243,01003,39002,95503,10003,10005 922 400
12 mars 20243,05003,09002,92002,98002,98003 374 700
11 mars 20243,02003,11503,01503,05003,05002 926 800
08 mars 20243,05003,19003,00003,01003,01003 611 000
07 mars 20243,10003,18002,93002,95002,95003 219 100
06 mars 20243,15003,19003,06503,10003,10002 521 300
05 mars 20243,12003,12003,00003,01003,01002 401 900
04 mars 20243,25003,25003,09003,12003,12002 413 800
01 mars 20243,20003,32503,11003,21003,21002 058 000
29 févr. 20243,24003,29803,17003,17003,17001 887 000
28 févr. 20243,30003,31003,15003,19003,19002 917 500
27 févr. 20243,24003,40003,24003,38003,38002 854 500
26 févr. 20243,01003,22002,93503,20003,20002 563 600
23 févr. 20243,12003,13002,94002,95002,95003 847 600
22 févr. 20243,25003,27003,06503,09003,09003 233 500
21 févr. 20243,30003,30003,12003,16003,16002 739 300
20 févr. 20243,45003,51003,29003,32003,32003 121 000
16 févr. 20243,50003,52003,40103,43003,43002 999 700
15 févr. 20243,35003,49003,27003,41003,41002 860 300
14 févr. 20243,27003,36003,16003,32003,32002 132 600
13 févr. 20243,36003,42003,16003,17003,17003 088 000
12 févr. 20243,57003,70003,46003,52003,52005 042 100
09 févr. 20243,25003,46003,18003,43003,43005 507 000
08 févr. 20242,83003,18002,77003,18003,18008 298 600
07 févr. 20242,86002,86002,59002,60502,60504 429 300
06 févr. 20242,78002,91602,74002,88002,88001 865 200
05 févr. 20242,90002,90002,72002,77002,77002 450 800
02 févr. 20242,89002,89002,78502,84002,84002 575 600
01 févr. 20242,94002,95002,78002,90002,90003 137 800
31 janv. 20242,95003,08002,86502,87002,87003 446 200
30 janv. 20243,09003,17002,90002,92002,92003 772 600
29 janv. 20242,85003,08002,76003,07003,07005 425 800
26 janv. 20242,99003,04002,77002,79002,79006 339 000
25 janv. 20243,08003,10002,93502,95002,95004 302 000
24 janv. 20243,21003,27103,05003,08003,08005 925 600
23 janv. 20243,13003,21002,97003,12003,120013 234 800
22 janv. 20243,28003,35003,06003,10003,100010 325 800
19 janv. 20243,37003,47003,05003,09003,090044 477 300
18 janv. 20244,35004,46003,94004,16004,160010 205 200
17 janv. 20244,06004,41004,02004,28004,28002 673 400
16 janv. 20244,17004,19504,02004,13004,13001 607 800
12 janv. 20244,34004,52004,13004,16504,16502 337 700
11 janv. 20244,88004,88004,20004,27004,27004 229 700
10 janv. 20244,90005,01004,80504,95004,95001 738 100
09 janv. 20244,91005,02004,80904,89004,89001 024 800
08 janv. 20245,02005,02004,78004,94004,94001 494 200
05 janv. 20244,81005,11004,72005,01005,01001 501 600
04 janv. 20244,93005,03904,82004,82004,82001 897 600
03 janv. 20245,03005,13004,86004,93004,93002 925 300
02 janv. 20245,86005,86304,60004,85004,85006 285 200
29 déc. 20236,14006,14005,74506,03006,03002 497 800
28 déc. 20236,32006,36006,03006,18006,18001 594 000
27 déc. 20236,19006,71006,19006,36006,36003 079 900
26 déc. 20236,10006,30005,96706,19006,19001 808 500
22 déc. 20235,79006,09505,68006,07006,07002 600 400
21 déc. 20235,29005,84005,27005,81005,81002 569 200
20 déc. 20235,53005,53005,15505,17005,17002 240 300
19 déc. 20235,37005,57005,32405,56005,56001 383 800
18 déc. 20235,39005,40005,12005,32005,32001 690 300
15 déc. 20235,58005,62005,35005,44005,44002 036 700
14 déc. 20235,35005,54005,30005,49005,49001 491 400
13 déc. 20235,14005,26505,01005,24005,24001 721 500
12 déc. 20235,22005,24005,01505,14005,14001 263 400
11 déc. 20235,50005,50005,14505,24005,24001 606 100
08 déc. 20235,11005,55005,08105,48005,48001 999 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...