405,550€
7,57%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 149,65 | 160,90 | 149,65 | 157,55 | 6,42% | 90.951,00 |
| 26.09.2024 | 138,15 | 149,60 | 138,15 | 148,05 | 8,22% | 73.784,00 |
| 25.09.2024 | 137,35 | 141,45 | 134,70 | 136,80 | -0,80% | 38.531,00 |
| 24.09.2024 | 134,05 | 137,95 | 132,00 | 137,90 | 2,41% | 39.083,00 |
| 23.09.2024 | 133,25 | 135,75 | 130,25 | 134,65 | 3,62% | 38.098,00 |
| 20.09.2024 | 131,35 | 132,45 | 127,40 | 129,95 | 0,43% | 39.135,00 |
| 19.09.2024 | 124,05 | 133,65 | 123,45 | 129,40 | 7,97% | 82.852,00 |
| 18.09.2024 | 118,95 | 124,95 | 115,60 | 119,85 | 1,22% | 43.011,00 |
| 17.09.2024 | 122,85 | 125,90 | 116,15 | 118,40 | -2,27% | 55.511,00 |
| 16.09.2024 | 124,45 | 126,20 | 119,15 | 121,15 | -4,91% | 29.256,00 |
| 13.09.2024 | 117,40 | 128,95 | 116,70 | 127,40 | 8,01% | 42.163,00 |
| 12.09.2024 | 118,80 | 121,65 | 115,70 | 117,95 | 0,73% | 19.834,00 |
| 11.09.2024 | 113,20 | 118,85 | 110,25 | 117,10 | -0,26% | 33.693,00 |
| 10.09.2024 | 113,45 | 117,40 | 110,10 | 117,40 | 4,12% | 25.656,00 |
| 09.09.2024 | 107,50 | 113,50 | 105,40 | 112,75 | 9,25% | 39.688,00 |
| 06.09.2024 | 109,35 | 112,45 | 102,80 | 103,20 | -4,13% | 40.042,00 |
| 05.09.2024 | 111,90 | 113,80 | 107,65 | 107,65 | -4,61% | 21.144,00 |
| 04.09.2024 | 109,50 | 113,60 | 105,95 | 112,85 | 1,67% | 42.128,00 |
| 03.09.2024 | 119,45 | 119,95 | 110,95 | 111,00 | -7,19% | 14.668,00 |
| 02.09.2024 | 118,75 | 119,60 | 116,50 | 119,60 | -0,37% | 18.617,00 |
| 30.08.2024 | 118,70 | 122,70 | 116,45 | 120,05 | 0,21% | 18.370,00 |
| 29.08.2024 | 119,90 | 125,50 | 118,15 | 119,80 | 0,88% | 59.725,00 |
| 28.08.2024 | 120,95 | 124,85 | 117,80 | 118,75 | -5,30% | 46.876,00 |
| 27.08.2024 | 131,30 | 131,55 | 124,00 | 125,40 | -4,82% | 24.774,00 |
| 26.08.2024 | 135,65 | 136,45 | 131,30 | 131,75 | -1,83% | 45.264,00 |
| 23.08.2024 | 123,05 | 135,80 | 122,05 | 134,20 | 11,28% | 55.136,00 |
| 22.08.2024 | 125,75 | 128,40 | 120,55 | 120,60 | -4,55% | 18.701,00 |
| 21.08.2024 | 120,45 | 127,50 | 119,60 | 126,35 | 4,85% | 28.621,00 |
| 20.08.2024 | 126,80 | 127,45 | 117,55 | 120,50 | -1,07% | 43.220,00 |
| 19.08.2024 | 118,20 | 123,00 | 117,50 | 121,80 | 1,04% | 29.678,00 |
| 16.08.2024 | 123,75 | 123,95 | 115,75 | 120,55 | 0,00% | 59.976,00 |
| 15.08.2024 | 116,90 | 126,40 | 116,60 | 120,55 | 1,64% | 40.629,00 |
| 14.08.2024 | 122,80 | 126,40 | 117,35 | 118,60 | -3,93% | 35.536,00 |
| 13.08.2024 | 120,20 | 127,20 | 119,05 | 123,45 | 2,58% | 28.048,00 |
| 12.08.2024 | 119,25 | 126,95 | 117,35 | 120,35 | -3,14% | 57.730,00 |
| 09.08.2024 | 128,00 | 129,95 | 118,60 | 124,25 | -0,48% | 54.470,00 |
| 08.08.2024 | 118,35 | 125,30 | 117,55 | 124,85 | -89,08% | 74.243,00 |
| 07.08.2024 | 1.273,00 | 1.300,00 | 1.139,50 | 1.143,00 | -9,11% | 5.892,00 |
| 06.08.2024 | 1.253,00 | 1.309,50 | 1.158,00 | 1.257,50 | 5,27% | 8.974,00 |
| 05.08.2024 | 1.000,00 | 1.237,00 | 950,00 | 1.194,50 | -10,12% | 16.955,00 |
| 02.08.2024 | 1.414,00 | 1.465,50 | 1.300,00 | 1.329,00 | -5,41% | 4.107,00 |
| 01.08.2024 | 1.471,00 | 1.512,50 | 1.375,50 | 1.405,00 | -6,02% | 5.247,00 |
| 31.07.2024 | 1.502,50 | 1.549,50 | 1.485,00 | 1.495,00 | 0,50% | 3.242,00 |
| 30.07.2024 | 1.545,00 | 1.574,00 | 1.473,50 | 1.487,50 | -4,80% | 3.212,00 |
| 29.07.2024 | 1.665,50 | 1.695,50 | 1.545,00 | 1.562,50 | -3,25% | 7.605,00 |
| 26.07.2024 | 1.550,00 | 1.636,00 | 1.541,50 | 1.615,00 | 8,68% | 6.698,00 |
| 25.07.2024 | 1.500,50 | 1.545,50 | 1.387,50 | 1.486,00 | -3,76% | 8.083,00 |
| 24.07.2024 | 1.585,50 | 1.625,00 | 1.537,00 | 1.544,00 | -2,68% | 2.894,00 |
| 23.07.2024 | 1.605,00 | 1.670,00 | 1.585,50 | 1.586,50 | -4,54% | 4.109,00 |
| 22.07.2024 | 1.655,00 | 1.662,00 | 1.584,00 | 1.662,00 | 1,90% | 6.555,00 |
| 19.07.2024 | 1.448,00 | 1.639,50 | 1.414,00 | 1.631,00 | 14,38% | 7.034,00 |
| 18.07.2024 | 1.467,50 | 1.495,00 | 1.394,00 | 1.426,00 | -2,09% | 3.133,00 |
| 17.07.2024 | 1.539,50 | 1.539,50 | 1.400,50 | 1.456,50 | -4,71% | 6.834,00 |
| 16.07.2024 | 1.480,00 | 1.538,50 | 1.432,50 | 1.528,50 | 3,80% | 10.034,00 |
| 15.07.2024 | 1.407,00 | 1.500,00 | 1.355,00 | 1.472,50 | 14,55% | 12.293,00 |
| 12.07.2024 | 1.245,00 | 1.317,00 | 1.212,00 | 1.285,50 | 2,47% | 3.639,00 |
| 11.07.2024 | 1.223,00 | 1.315,00 | 1.208,50 | 1.254,50 | 3,81% | 5.503,00 |
| 10.07.2024 | 1.231,00 | 1.240,00 | 1.196,50 | 1.208,50 | 0,12% | 3.561,00 |
| 09.07.2024 | 1.222,50 | 1.238,00 | 1.182,50 | 1.207,00 | 1,00% | 2.221,00 |
| 08.07.2024 | 1.170,00 | 1.229,50 | 1.151,00 | 1.195,00 | 1,23% | 5.489,00 |