Hot Features
프리미엄
AST SpaceMobile Inc (ASTS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -19.8275862069 | 23.2 | 23.74 | 17.715 | 9163484 | 20.43079509 | CS |
| 4 | -2.6397 | -12.4281416404 | 21.2397 | 25.18 | 17.715 | 6479686 | 21.62706416 | CS |
| 12 | -5.4581 | -22.6871614965 | 24.0581 | 31.22 | 17.715 | 8239111 | 23.6045819 | CS |
| 26 | -0.195 | -1.03750997606 | 18.795 | 39.08 | 16.98 | 12648701 | 26.65775534 | CS |
| 52 | 15.75 | 552.631578947 | 2.85 | 39.08 | 1.97 | 10179916 | 19.42900979 | CS |
| 156 | 13.23 | 246.368715084 | 5.37 | 39.08 | 1.97 | 4704925 | 15.66100548 | CS |
| 260 | 6.97 | 59.9312123818 | 11.63 | 39.08 | 1.97 | 4071973 | 15.17655972 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 17.72 | -2.42 | -12.02 | 19.5 | 19.55 | 17.5 | 19194236 |
| 1738107300 | 20.14 | 0.98 | 5.11 | 19.5062 | 20.3095 | 18.7302 | 7709882 |
| 1738020900 | 19.16 | -1.19 | -5.85 | 19.84 | 20.64 | 18.9301 | 9570695 |
| 1737761700 | 20.35 | -2.14 | -9.52 | 20.45 | 20.67 | 19.8 | 11910900 |
| 1737675300 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1737588900 | 22.49 | -0.61 | -2.64 | 23.2 | 23.74 | 22.42 | 7462458 |
| 1737502500 | 23.1 | 2.32 | 11.16 | 20.9 | 23.12 | 20.9 | 7752353 |
| 1737156900 | 20.78 | -0.22 | -1.05 | 21.38 | 21.5413 | 20.73 | 5143333 |
| 1737070500 | 21 | -0.54 | -2.51 | 21.52 | 21.94 | 20.98 | 3383684 |
| 1736984100 | 21.54 | 1.06 | 5.18 | 21.2 | 22.04 | 20.9516 | 4495758 |
| 1736897700 | 20.48 | -0.59 | -2.80 | 21.47 | 21.9 | 20.3656 | 4832891 |
| 1736811300 | 21.07 | -1.3 | -5.81 | 21.6 | 21.63 | 19.15 | 8885800 |
| 1736552100 | 22.37 | -0.14 | -0.62 | 21.81 | 22.43 | 21.345 | 4166812 |
| 1736379300 | 22.51 | -0.49 | -2.13 | 22.51 | 22.73 | 21.73 | 4714277 |
| 1736292900 | 23 | -1.14 | -4.72 | 24.27 | 24.2729 | 22.81 | 4446378 |
| 1736206500 | 24.14 | 0.17 | 0.71 | 24.77 | 25.18 | 23.98 | 7053013 |
| 1735947300 | 23.97 | 2.33 | 10.77 | 21.72 | 24.05 | 21.68 | 8614204 |
| 1735860900 | 21.64 | 0.54 | 2.56 | 21.14 | 22.215 | 20.9 | 4584255 |
| 1735688100 | 21.1 | -0.71 | -3.26 | 22.06 | 22.16 | 20.87 | 5190798 |
| 1735601700 | 21.81 | -1.11 | -4.84 | 22.5 | 22.58 | 20.81 | 8919507 |
| 1735342500 | 22.92 | -1.76 | -7.13 | 24.6 | 25.0541 | 22.82 | 6291617 |
| 1735256100 | 24.68 | 1.19 | 5.07 | 23.38 | 24.85 | 22.85 | 4985253 |
| 1735077840 | 23.49 | 0.24 | 1.03 | 23.29 | 23.79 | 23.02 | 2293361 |
| 1734996900 | 23.25 | 0.37 | 1.62 | 22.98 | 23.4 | 22.06 | 4742553 |
| 1734737700 | 22.88 | -0.12 | -0.52 | 22.5 | 23.5 | 22 | 9583137 |
| 1734651300 | 23 | -0.36 | -1.54 | 23.5 | 24.26 | 22.88 | 5741274 |
| 1734564900 | 23.36 | -1.42 | -5.73 | 24.69 | 25.85 | 22.77 | 8163474 |
| 1734478500 | 24.78 | 0.48 | 1.98 | 24.3 | 25.68 | 24.0701 | 6996129 |
| 1734392100 | 24.3 | 0.82 | 3.49 | 23.3 | 24.7 | 22.84 | 6767081 |
| 1734132900 | 23.48 | 0.15 | 0.64 | 23.06 | 23.74 | 22.85 | 4748588 |
| 1734046500 | 23.33 | -0.23 | -0.98 | 23.41 | 24.22 | 23.1 | 4120168 |
| 1733960100 | 23.56 | -0.8 | -3.28 | 24.64 | 24.79 | 23.45 | 5111194 |
| 1733873700 | 24.36 | -1.63 | -6.25 | 25.58 | 26.6753 | 24.33 | 6763872 |
| 1733787300 | 25.985 | 0.66 | 2.63 | 27.75 | 29.3294 | 25.86 | 17454358 |
| 1733528100 | 25.32 | 2.81 | 12.48 | 22.82 | 25.64 | 22.7 | 13123806 |
| 1733441700 | 22.51 | -0.13 | -0.57 | 22.62 | 23.18 | 21.62 | 7256828 |
| 1733355300 | 22.64 | -0.27 | -1.18 | 22.9 | 23.52 | 22.51 | 5413759 |
| 1733268900 | 22.91 | -0.31 | -1.34 | 23.23 | 24.04 | 22.65 | 5803214 |
| 1733182500 | 23.22 | -0.59 | -2.48 | 24.12 | 24.75 | 23.17 | 7394662 |
| 1732917840 | 23.81 | 0.52 | 2.23 | 23.51 | 24.525 | 23.36 | 4272793 |
| 1732750500 | 23.29 | -0.1 | -0.43 | 23.94 | 24.95 | 23.06 | 7245556 |
| 1732664100 | 23.39 | -0.82 | -3.39 | 23.892 | 24.4 | 22.91 | 8281621 |
| 1732577700 | 24.21 | 0.11 | 0.46 | 24.59 | 26.075 | 23.85 | 10710728 |
| 1732318500 | 24.1 | -0.04 | -0.17 | 23.99 | 24.72 | 23.37 | 6086734 |
| 1732232100 | 24.14 | 0.56 | 2.35 | 24.07 | 24.874 | 23.291 | 12930280 |
| 1732145700 | 23.585 | -2.56 | -9.77 | 25.55 | 26.11 | 23.2233 | 9295024 |
| 1732059300 | 26.14 | 0.34 | 1.32 | 25.13 | 26.27 | 24.105 | 7403613 |
| 1731972900 | 25.8 | 1.57 | 6.48 | 24.34 | 26.99 | 23.77 | 14512557 |
| 1731713700 | 24.23 | -2.57 | -9.59 | 23.18 | 24.28 | 21.512 | 17820759 |
| 1731627300 | 26.8 | -1.09 | -3.91 | 29 | 29.79 | 26.37 | 17813412 |
| 1731540900 | 27.89 | 3.63 | 14.96 | 26.01 | 31.22 | 25.7 | 26456446 |
| 1731454500 | 24.26 | -0.5 | -2.02 | 24.56 | 25.4 | 23.902 | 7504884 |
| 1731368100 | 24.76 | 2.77 | 12.60 | 22.56 | 24.88 | 22.3 | 11065080 |
| 1731108900 | 21.99 | 0.54 | 2.49 | 21.31 | 22.16 | 21.1 | 7350660 |
| 1731022500 | 21.455 | -1.07 | -4.73 | 22.95 | 23.84 | 20.20005 | 21929211 |
| 1730936100 | 22.52 | -1.61 | -6.67 | 23.89 | 24.09 | 22.35 | 9757737 |
| 1730849700 | 24.13 | 0.19 | 0.79 | 23.95 | 24.36 | 23.13 | 6489208 |
| 1730763300 | 23.94 | 0.09 | 0.38 | 23.57 | 24.3 | 23.27 | 6579509 |
| 1730500500 | 23.85 | 0.04 | 0.17 | 24.21 | 24.75 | 23.37 | 6032457 |
| 1730414100 | 23.81 | -1.32 | -5.25 | 24.94 | 25.33 | 23.52 | 6862036 |
| 1730327700 | 25.13 | -1.85 | -6.86 | 26.98 | 27.83 | 25.12 | 9252007 |
