CoinXview PortföljApp
SV
Mynt: 1 251Börser: 22Börsvärde: $2,60T −4,17%Volym 24h: $32,85BDominans: BTC 58,3% ETH 10,4%ETH-gas: 0,47 gweiRädsla & girighet: 54/100

Prishistorik för AST SpaceMobile (bStocks) (ASTSB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest ASTSB-volym. Visar de senaste 365 dagarna.

Månadsavkastning ASTSB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-16%+1,2%-32%-25%—-56%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-06$29,75$32,84$27,53 $30,61$184,37K+2.89%
2026-11-05$35,55$35,73$29,05 $29,74$344,98K-16.34%
2026-11-04$37,46$39,34$34,95 $35,54$235,65K-5.13%
2026-11-03$36,73$38,65$36,19 $37,39$86,11K+1.80%
2026-11-02$41,10$42,00$36,16 $36,77$174,80K-10.54%
2026-11-01$40,83$41,11$40,74 $40,98$13,25K+0.37%
2026-10-31$40,97$41,08$40,68 $40,84$11,46K-0.32%
2026-10-30$41,86$42,34$39,31 $40,93$153,72K-2.22%
2026-10-29$41,54$44,85$40,87 $41,89$187,42K+0.84%
2026-10-28$41,65$42,62$40,01 $41,51$131,82K-0.34%
2026-10-27$39,64$43,44$39,02 $41,65$216,07K+5.07%
2026-10-26$39,36$41,59$38,85 $39,65$190,12K+0.74%
2026-10-25$39,21$39,64$38,91 $39,38$16,23K+0.43%
2026-10-24$39,63$39,73$38,68 $39,19$34,55K-1.11%
2026-10-23$38,13$40,16$36,62 $39,59$240,78K+3.83%
2026-10-22$40,32$40,60$37,78 $38,01$197,81K-5.73%
2026-10-21$41,98$43,05$40,19 $40,27$268,45K-4.07%
2026-10-20$41,94$42,35$39,11 $42,03$222,06K+0.21%
2026-10-19$40,70$44,25$40,70 $41,92$341,86K+3.00%
2026-10-18$40,13$40,80$39,62 $40,66$62,83K+1.32%
2026-10-17$40,73$41,35$38,35 $40,17$57,43K-1.37%
2026-10-16$43,97$45,01$40,10 $40,71$144,81K-7.41%
2026-10-15$41,20$44,90$39,79 $43,89$321,47K+6.53%
2026-10-14$47,14$47,84$41,17 $41,18$655,18K-12.64%
2026-10-13$51,12$51,34$46,31 $47,07$342,95K-7.92%
2026-10-12$52,08$54,83$50,72 $51,10$645,12K-1.88%
2026-10-11$51,00$52,12$50,49 $52,09$49,08K+2.14%
2026-10-10$50,97$51,11$50,70 $50,96$61,32K-0.02%
2026-10-09$54,84$55,86$47,71 $51,00$741,80K-7.00%
2026-10-08$60,60$60,64$54,27 $54,87$337,55K-9.46%
2026-10-07$63,15$63,25$58,95 $60,61$151,35K-4.02%
2026-10-06$58,55$64,62$58,33 $63,06$284,71K+7.70%
2026-10-05$58,83$59,41$57,39 $58,51$131,93K-0.54%
2026-10-04$58,43$59,01$58,33 $58,85$15,26K+0.72%
2026-10-03$58,51$58,51$58,22 $58,38$11,57K-0.22%
2026-10-02$57,43$59,49$55,62 $58,51$278,71K+1.88%
2026-10-01$59,90$60,95$57,09 $57,49$300,17K-4.02%
2026-09-30$59,80$62,94$58,86 $59,92$454,41K+0.20%
2026-09-29$61,19$65,42$58,61 $59,78$190,14K-2.30%
2026-09-28$62,41$62,41$60,28 $61,26$157,45K-1.84%
2026-09-27$62,06$62,64$61,97 $62,47$7,22K+0.66%
2026-09-26$61,96$62,13$61,59 $62,13$17,44K+0.27%
2026-09-25$61,28$63,23$61,21 $61,93$175,10K+1.06%
2026-09-24$60,22$63,15$58,43 $61,31$186,98K+1.81%
2026-09-23$63,74$64,36$59,79 $60,21$216,74K-5.54%
2026-09-22$62,18$65,28$60,48 $63,74$157,61K+2.51%
2026-09-21$59,01$62,30$58,98 $62,14$344,44K+5.30%
2026-09-20$58,71$59,16$58,50 $59,04$34,19K+0.56%
2026-09-19$58,75$58,79$58,46 $58,71$58,38K-0.07%
2026-09-18$62,70$63,59$57,97 $58,75$265,17K-6.30%
2026-09-17$59,95$63,71$59,64 $62,72$213,95K+4.62%
2026-09-16$58,71$60,37$57,58 $59,97$125,92K+2.15%
2026-09-15$60,02$60,78$57,83 $58,67$65,59K-2.25%
2026-09-14$57,59$61,03$57,20 $59,98$154,16K+4.15%
2026-09-13$59,86$59,98$57,38 $57,57$80,77K-3.83%
2026-09-12$59,81$60,07$59,75 $59,85$16,75K+0.07%
2026-09-11$60,10$61,47$59,38 $59,78$127,77K-0.53%
2026-09-10$62,31$64,47$59,82 $60,15$183,46K-3.47%
2026-09-09$66,18$67,48$62,15 $62,28$326,03K-5.89%
2026-09-08$62,92$67,15$62,19 $66,18$440,37K+5.18%
2026-09-07$63,26$63,36$62,34 $62,98$81,25K-0.44%
2026-09-06$62,42$63,30$62,35 $63,26$88,32K+1.35%
2026-09-05$62,14$62,43$61,81 $62,43$49,35K+0.47%
2026-09-04$62,10$65,67$61,72 $62,19$424,62K+0.14%
2026-09-03$62,64$64,43$61,05 $62,12$234,38K-0.83%
2026-09-02$56,15$63,22$55,27 $62,71$454,76K+11.68%
2026-09-01$59,20$59,60$55,59 $56,21$249,73K-5.05%
2026-08-31$56,90$59,26$56,76 $59,20$213,12K+4.04%
2026-08-30$58,77$58,94$56,18 $56,86$47,93K-3.25%
2026-08-29$58,15$58,89$58,12 $58,81$59,32K+1.13%
2026-08-28$61,43$61,85$57,70 $58,10$169,34K-5.42%
2026-08-27$61,00$61,74$60,06 $61,35$173,18K+0.57%
2026-08-26$62,03$62,43$59,46 $60,98$186,93K-1.69%
2026-08-25$62,63$64,49$60,86 $62,10$217,87K-0.85%
2026-08-24$69,44$69,44$62,02 $62,60$219,82K-9.85%
2026-08-23$67,49$69,84$67,11 $69,40$40,06K+2.83%
2026-08-22$68,70$69,26$67,06 $67,44$59,41K-1.83%
2026-08-21$65,21$69,91$64,97 $68,71$357,94K+5.37%
2026-08-20$66,72$67,44$62,98 $65,13$159,76K-2.38%
2026-08-19$66,40$67,40$64,15 $66,57$254,59K+0.26%
2026-08-18$71,22$71,41$66,15 $66,40$315,62K-6.77%
2026-08-17$72,17$74,52$70,27 $71,28$143,96K-1.23%
2026-08-16$72,36$72,99$71,97 $72,16$30,52K-0.28%
2026-08-15$70,93$72,46$70,74 $72,32$23,67K+1.96%
2026-08-14$71,70$72,99$68,94 $71,08$218,53K-0.86%
2026-08-13$73,98$75,17$71,36 $71,76$275,17K-3.00%
2026-08-12$71,52$75,00$71,50 $74,20$118,11K+3.75%
2026-08-11$68,15$72,21$66,48 $71,77$298,16K+5.31%
2026-08-10$73,52$73,83$65,97 $68,28$324,77K-7.13%
2026-08-09$72,52$73,84$72,29 $73,81$11,44K+1.78%
2026-08-08$72,31$72,89$72,08 $72,31$8,87K+0.00%
2026-08-07$67,76$72,68$67,48 $72,39$75,55K+6.83%
2026-08-06$68,47$74,10$66,01 $67,98$45,99K-0.72%
2026-08-05$70,31$70,31$66,82 $68,13$49,97K-3.10%
Alla sektioner