358,950€
1,17%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 359,50 | 365,15 | 347,50 | 358,70 | 1,10% | 33.650,00 |
| 15.05.2025 | 368,20 | 370,00 | 352,30 | 354,80 | -4,78% | 52.940,00 |
| 14.05.2025 | 374,60 | 378,90 | 364,10 | 372,60 | -1,04% | 24.872,00 |
| 13.05.2025 | 365,50 | 377,70 | 362,90 | 376,50 | 2,93% | 32.911,00 |
| 12.05.2025 | 379,70 | 388,00 | 361,60 | 365,80 | -1,19% | 71.222,00 |
| 09.05.2025 | 373,30 | 381,90 | 360,10 | 370,20 | 0,33% | 66.582,00 |
| 08.05.2025 | 358,00 | 376,90 | 356,10 | 369,00 | 6,37% | 66.654,00 |
| 07.05.2025 | 345,10 | 350,20 | 342,30 | 346,90 | 2,36% | 42.632,00 |
| 06.05.2025 | 340,80 | 341,90 | 333,10 | 338,90 | -0,70% | 26.542,00 |
| 05.05.2025 | 340,40 | 345,80 | 330,10 | 341,30 | -2,21% | 62.016,00 |
| 02.05.2025 | 340,00 | 355,40 | 337,00 | 349,00 | 4,43% | 53.441,00 |
| 30.04.2025 | 334,40 | 337,90 | 318,40 | 334,20 | -0,42% | 42.113,00 |
| 29.04.2025 | 323,40 | 337,70 | 322,10 | 335,60 | 4,06% | 37.508,00 |
| 28.04.2025 | 322,50 | 332,30 | 311,30 | 322,50 | -0,80% | 49.885,00 |
| 25.04.2025 | 309,70 | 327,80 | 306,50 | 325,10 | 5,62% | 64.437,00 |
| 24.04.2025 | 301,40 | 308,50 | 293,10 | 307,80 | 0,59% | 38.684,00 |
| 23.04.2025 | 309,30 | 314,70 | 298,10 | 306,00 | 2,00% | 60.260,00 |
| 22.04.2025 | 279,00 | 305,40 | 278,30 | 300,00 | 7,72% | 65.409,00 |
| 17.04.2025 | 273,10 | 281,90 | 269,10 | 278,50 | 1,79% | 36.857,00 |
| 16.04.2025 | 266,80 | 280,60 | 262,80 | 273,60 | -0,76% | 58.511,00 |
| 15.04.2025 | 275,00 | 282,00 | 271,10 | 275,70 | 0,77% | 36.957,00 |
| 14.04.2025 | 272,80 | 276,90 | 264,60 | 273,60 | 4,03% | 51.793,00 |
| 11.04.2025 | 245,70 | 268,70 | 241,70 | 263,00 | 8,41% | 48.452,00 |
| 10.04.2025 | 264,10 | 266,00 | 233,90 | 242,60 | -9,65% | 79.754,00 |
| 09.04.2025 | 209,40 | 275,90 | 208,20 | 268,50 | 23,90% | 119.715,00 |
| 08.04.2025 | 251,60 | 258,90 | 215,60 | 216,70 | -11,55% | 68.330,00 |
| 07.04.2025 | 235,20 | 270,90 | 215,10 | 245,00 | -8,58% | 124.289,00 |
| 04.04.2025 | 257,00 | 273,50 | 243,00 | 268,00 | 4,24% | 78.909,00 |
| 03.04.2025 | 270,50 | 276,20 | 250,50 | 257,10 | -10,73% | 51.045,00 |
| 02.04.2025 | 281,40 | 293,90 | 274,60 | 288,00 | 1,69% | 44.750,00 |
| 01.04.2025 | 269,70 | 284,80 | 260,00 | 283,20 | 6,43% | 43.892,00 |
| 31.03.2025 | 257,60 | 272,50 | 252,10 | 266,10 | -0,49% | 52.958,00 |
| 28.03.2025 | 297,90 | 297,90 | 265,90 | 267,40 | -11,01% | 74.080,00 |
| 27.03.2025 | 307,10 | 309,80 | 294,50 | 300,50 | -1,96% | 40.758,00 |
| 26.03.2025 | 317,00 | 319,60 | 297,50 | 306,50 | -3,49% | 52.913,00 |
| 25.03.2025 | 303,10 | 318,90 | 302,10 | 317,60 | 2,78% | 45.641,00 |
| 24.03.2025 | 293,50 | 311,40 | 288,60 | 309,00 | 10,04% | 68.408,00 |
| 21.03.2025 | 278,90 | 282,50 | 270,60 | 280,80 | 0,75% | 19.850,00 |
| 20.03.2025 | 283,90 | 286,60 | 270,60 | 278,70 | 0,04% | 53.520,00 |
| 19.03.2025 | 261,60 | 283,50 | 261,60 | 278,60 | 8,07% | 44.306,00 |
| 18.03.2025 | 264,90 | 267,30 | 250,40 | 257,80 | -3,88% | 52.606,00 |
| 17.03.2025 | 266,20 | 272,50 | 258,20 | 268,20 | -1,61% | 41.693,00 |
| 14.03.2025 | 247,50 | 274,30 | 246,30 | 272,60 | 11,86% | 68.294,00 |
| 13.03.2025 | 239,80 | 248,80 | 235,00 | 243,70 | 0,33% | 56.135,00 |
| 12.03.2025 | 233,70 | 249,60 | 228,20 | 242,90 | 2,27% | 54.738,00 |
| 11.03.2025 | 224,00 | 240,60 | 212,40 | 237,50 | 6,98% | 83.459,00 |
| 10.03.2025 | 248,90 | 255,70 | 214,30 | 222,00 | -15,91% | 123.382,00 |
| 07.03.2025 | 271,30 | 285,90 | 259,30 | 264,00 | -6,45% | 77.891,00 |
| 06.03.2025 | 293,70 | 296,00 | 270,10 | 282,20 | -1,40% | 91.186,00 |
| 05.03.2025 | 262,20 | 287,60 | 252,30 | 286,20 | 9,78% | 64.961,00 |
| 04.03.2025 | 233,70 | 275,90 | 225,80 | 260,70 | 8,76% | 115.308,00 |
| 03.03.2025 | 285,90 | 288,10 | 235,40 | 239,70 | -2,68% | 181.068,00 |
| 28.02.2025 | 217,00 | 248,60 | 213,10 | 246,30 | 6,39% | 136.253,00 |
| 27.02.2025 | 259,50 | 262,50 | 230,70 | 231,50 | -7,77% | 54.827,00 |
| 26.02.2025 | 244,40 | 251,40 | 231,30 | 251,00 | 5,33% | 103.079,00 |
| 25.02.2025 | 262,70 | 263,90 | 232,10 | 238,30 | -11,87% | 176.089,00 |
| 24.02.2025 | 288,90 | 292,10 | 264,40 | 270,40 | -5,78% | 67.931,00 |
| 21.02.2025 | 309,90 | 315,30 | 286,60 | 287,00 | -6,97% | 57.093,00 |
| 20.02.2025 | 311,90 | 313,80 | 301,60 | 308,50 | 0,88% | 29.758,00 |
| 19.02.2025 | 321,00 | 325,70 | 304,50 | 305,80 | -4,26% | 32.524,00 |
| 18.02.2025 | 314,80 | 325,90 | 313,10 | 319,40 | 0,95% | 40.664,00 |
| 17.02.2025 | 322,20 | 323,80 | 313,60 | 316,40 | -1,74% | 28.255,00 |
| 14.02.2025 | 313,80 | 328,00 | 308,20 | 322,00 | 3,70% | 56.407,00 |
| 13.02.2025 | 311,60 | 316,90 | 304,60 | 310,50 | -1,43% | 39.660,00 |
| 12.02.2025 | 310,10 | 318,20 | 303,40 | 315,00 | 2,07% | 54.447,00 |
| 11.02.2025 | 327,60 | 328,90 | 307,70 | 308,60 | -4,87% | 31.374,00 |
| 10.02.2025 | 324,30 | 329,80 | 319,00 | 324,40 | 2,08% | 23.809,00 |
| 07.02.2025 | 313,90 | 333,30 | 313,90 | 317,80 | 1,18% | 51.363,00 |
| 06.02.2025 | 328,00 | 331,40 | 308,60 | 314,10 | -3,00% | 41.799,00 |
| 05.02.2025 | 331,10 | 336,90 | 321,30 | 323,80 | -3,54% | 33.389,00 |
| 04.02.2025 | 332,20 | 340,80 | 323,10 | 335,70 | -0,39% | 44.925,00 |
| 03.02.2025 | 298,00 | 339,50 | 295,10 | 337,00 | 4,33% | 93.851,00 |
| 31.01.2025 | 328,00 | 338,10 | 320,40 | 323,00 | -1,31% | 36.638,00 |
| 30.01.2025 | 334,10 | 341,50 | 325,70 | 327,30 | -0,40% | 51.535,00 |
| 29.01.2025 | 325,60 | 329,80 | 317,40 | 328,60 | 1,99% | 46.705,00 |
| 28.01.2025 | 335,60 | 337,80 | 319,50 | 322,20 | -2,45% | 50.178,00 |
| 27.01.2025 | 314,00 | 340,00 | 307,50 | 330,30 | -2,13% | 127.126,00 |
| 24.01.2025 | 365,00 | 367,70 | 334,60 | 337,50 | -6,20% | 75.246,00 |
| 23.01.2025 | 357,00 | 374,80 | 352,00 | 359,80 | -0,80% | 69.050,00 |
| 22.01.2025 | 372,50 | 377,90 | 355,90 | 362,70 | -2,92% | 68.996,00 |
| 21.01.2025 | 372,00 | 387,70 | 354,00 | 373,60 | -1,06% | 93.203,00 |
| 20.01.2025 | 393,30 | 405,40 | 361,00 | 377,60 | -1,95% | 215.552,00 |
| 17.01.2025 | 362,10 | 388,20 | 361,10 | 385,10 | 8,20% | 119.704,00 |
| 16.01.2025 | 352,40 | 359,10 | 337,10 | 355,90 | 1,45% | 74.362,00 |
| 15.01.2025 | 335,90 | 357,50 | 328,50 | 350,80 | 5,35% | 84.176,00 |
| 14.01.2025 | 327,50 | 344,50 | 321,80 | 333,00 | 3,67% | 85.226,00 |
| 13.01.2025 | 316,90 | 322,30 | 297,40 | 321,20 | 0,09% | 91.404,00 |
| 10.01.2025 | 323,00 | 332,50 | 310,10 | 320,90 | 1,87% | 85.175,00 |
| 09.01.2025 | 322,90 | 326,40 | 312,10 | 315,00 | -2,02% | 49.984,00 |
| 08.01.2025 | 323,40 | 334,00 | 307,60 | 321,50 | -2,37% | 96.543,00 |
| 07.01.2025 | 362,80 | 363,80 | 323,40 | 329,30 | -9,78% | 81.181,00 |
| 06.01.2025 | 340,90 | 368,90 | 324,10 | 365,00 | 11,01% | 115.264,00 |
| 03.01.2025 | 291,70 | 332,10 | 286,00 | 328,80 | 12,41% | 69.694,00 |
| 02.01.2025 | 294,90 | 301,40 | 285,20 | 292,50 | -5,16% | 124.589,00 |
| 30.12.2024 | 313,60 | 313,60 | 307,20 | 308,40 | -2,71% | 36.511,00 |
| 27.12.2024 | 330,30 | 334,90 | 310,10 | 317,00 | -1,06% | 69.144,00 |
| 23.12.2024 | 345,00 | 351,90 | 317,00 | 320,40 | -8,30% | 82.569,00 |
| 20.12.2024 | 315,10 | 349,40 | 288,60 | 349,40 | 10,85% | 187.666,00 |
| 19.12.2024 | 345,10 | 355,80 | 312,10 | 315,20 | -7,29% | 122.618,00 |
| 18.12.2024 | 361,10 | 373,00 | 326,10 | 340,00 | -7,86% | 85.976,00 |