287,150€
-6,92%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 394,50 | 399,90 | 368,10 | 369,00 | -5,21% | 86.210,00 |
| 16.12.2024 | 414,10 | 417,00 | 387,10 | 389,30 | 0,13% | 172.888,00 |
| 13.12.2024 | 376,80 | 389,20 | 370,60 | 388,80 | 3,57% | 59.611,00 |
| 12.12.2024 | 393,40 | 396,60 | 369,00 | 375,40 | -4,45% | 75.926,00 |
| 11.12.2024 | 360,90 | 393,00 | 360,90 | 392,90 | 9,75% | 83.478,00 |
| 10.12.2024 | 353,00 | 360,40 | 339,10 | 358,00 | 3,41% | 44.340,00 |
| 09.12.2024 | 370,60 | 378,30 | 344,40 | 346,20 | -7,48% | 64.306,00 |
| 06.12.2024 | 370,00 | 383,70 | 363,20 | 374,20 | 2,27% | 84.530,00 |
| 05.12.2024 | 416,00 | 422,10 | 359,00 | 365,90 | -5,33% | 229.958,00 |
| 04.12.2024 | 362,10 | 388,90 | 347,20 | 386,50 | 8,63% | 90.382,00 |
| 03.12.2024 | 364,80 | 374,30 | 338,20 | 355,80 | -1,93% | 65.927,00 |
| 02.12.2024 | 372,00 | 379,80 | 354,00 | 362,80 | -2,58% | 80.210,00 |
| 29.11.2024 | 375,50 | 395,40 | 360,60 | 372,40 | 0,68% | 98.060,00 |
| 28.11.2024 | 369,90 | 371,90 | 356,40 | 369,90 | 0,35% | 44.483,00 |
| 27.11.2024 | 354,70 | 376,20 | 350,00 | 368,60 | 9,38% | 159.680,00 |
| 26.11.2024 | 382,90 | 384,90 | 323,20 | 337,00 | -12,35% | 195.663,00 |
| 25.11.2024 | 420,50 | 434,20 | 365,10 | 384,50 | -5,34% | 206.042,00 |
| 22.11.2024 | 393,30 | 434,10 | 365,00 | 406,20 | 7,75% | 382.561,00 |
| 21.11.2024 | 498,10 | 520,80 | 355,20 | 377,00 | -16,32% | 438.477,00 |
| 20.11.2024 | 416,60 | 478,70 | 410,30 | 450,50 | 10,77% | 270.821,00 |
| 19.11.2024 | 368,40 | 423,90 | 359,10 | 406,70 | 11,98% | 227.084,00 |
| 18.11.2024 | 332,50 | 366,10 | 318,10 | 363,20 | 11,82% | 178.959,00 |
| 15.11.2024 | 309,70 | 332,80 | 303,30 | 324,80 | 4,27% | 81.635,00 |
| 14.11.2024 | 321,00 | 329,60 | 301,10 | 311,50 | 0,81% | 135.574,00 |
| 13.11.2024 | 319,50 | 361,90 | 305,10 | 309,00 | -8,31% | 213.881,00 |
| 12.11.2024 | 346,60 | 349,90 | 294,40 | 337,00 | 5,64% | 326.484,00 |
| 11.11.2024 | 276,60 | 329,60 | 274,10 | 319,00 | 26,29% | 204.348,00 |
| 08.11.2024 | 254,00 | 259,50 | 245,10 | 252,60 | 0,92% | 100.879,00 |
| 07.11.2024 | 236,90 | 259,70 | 234,00 | 250,30 | 4,29% | 83.238,00 |
| 06.11.2024 | 244,80 | 244,90 | 226,10 | 240,00 | 15,33% | 154.665,00 |
| 05.11.2024 | 214,30 | 223,00 | 206,10 | 208,10 | 1,51% | 63.773,00 |
| 04.11.2024 | 210,00 | 212,50 | 202,70 | 205,00 | -3,26% | 53.889,00 |
| 01.11.2024 | 222,00 | 235,40 | 208,60 | 211,90 | -4,16% | 90.199,00 |
| 31.10.2024 | 223,30 | 239,20 | 218,70 | 221,10 | 0,09% | 104.146,00 |
| 30.10.2024 | 241,80 | 241,80 | 200,10 | 220,90 | -7,96% | 111.669,00 |
| 29.10.2024 | 249,20 | 249,90 | 233,10 | 240,00 | 1,82% | 158.989,00 |
| 28.10.2024 | 222,30 | 239,90 | 222,10 | 235,70 | 8,62% | 108.562,00 |
| 25.10.2024 | 216,30 | 226,70 | 211,10 | 217,00 | 0,00% | 102.747,00 |
| 24.10.2024 | 201,90 | 217,40 | 199,00 | 217,00 | 9,18% | 88.316,00 |
| 23.10.2024 | 201,00 | 206,60 | 190,10 | 198,75 | -2,43% | 81.556,00 |
| 22.10.2024 | 201,30 | 204,50 | 196,50 | 203,70 | 0,49% | 43.875,00 |
| 21.10.2024 | 204,30 | 206,30 | 192,50 | 202,70 | 2,14% | 82.000,00 |
| 18.10.2024 | 182,95 | 201,10 | 180,75 | 198,45 | 11,30% | 67.337,00 |
| 17.10.2024 | 179,50 | 183,60 | 172,30 | 178,30 | -0,59% | 34.685,00 |
| 16.10.2024 | 181,55 | 184,95 | 176,55 | 179,35 | 0,62% | 78.074,00 |
| 15.10.2024 | 187,45 | 193,80 | 174,20 | 178,25 | -3,83% | 119.223,00 |
| 14.10.2024 | 201,00 | 208,20 | 185,05 | 185,35 | -4,53% | 205.180,00 |
| 11.10.2024 | 171,00 | 194,55 | 169,95 | 194,15 | 15,88% | 118.360,00 |
| 10.10.2024 | 173,95 | 178,70 | 162,80 | 167,55 | -2,90% | 97.744,00 |
| 09.10.2024 | 177,95 | 180,95 | 169,05 | 172,55 | -1,26% | 80.588,00 |
| 08.10.2024 | 166,25 | 180,80 | 162,25 | 174,75 | 3,19% | 106.282,00 |
| 07.10.2024 | 163,15 | 174,75 | 160,40 | 169,35 | 5,61% | 110.470,00 |
| 04.10.2024 | 149,45 | 160,50 | 146,30 | 160,35 | 9,49% | 61.512,00 |
| 03.10.2024 | 151,95 | 152,85 | 143,25 | 146,45 | -1,88% | 26.783,00 |
| 02.10.2024 | 145,90 | 157,00 | 144,05 | 149,25 | 1,84% | 63.689,00 |
| 01.10.2024 | 152,90 | 155,60 | 142,45 | 146,55 | -3,04% | 70.919,00 |
| 30.09.2024 | 152,15 | 157,50 | 147,40 | 151,15 | -4,06% | 102.662,00 |