150,350€
-3,71%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 157,75 | 157,75 | 150,50 | 150,50 | -3,43% | 22.975,00 |
| 11.12.2025 | 153,75 | 156,25 | 145,95 | 155,85 | -1,36% | 38.948,00 |
| 10.12.2025 | 162,65 | 164,70 | 156,20 | 158,00 | -2,83% | 39.319,00 |
| 09.12.2025 | 155,75 | 170,45 | 155,05 | 162,60 | 3,07% | 34.214,00 |
| 08.12.2025 | 155,55 | 159,25 | 153,10 | 157,75 | 2,57% | 25.453,00 |
| 05.12.2025 | 159,55 | 161,00 | 151,70 | 153,80 | -3,66% | 33.669,00 |
| 04.12.2025 | 161,45 | 163,65 | 156,55 | 159,65 | -1,08% | 30.434,00 |
| 03.12.2025 | 162,55 | 163,20 | 153,55 | 161,40 | 3,56% | 41.374,00 |
| 02.12.2025 | 148,00 | 162,00 | 146,75 | 155,85 | 5,59% | 46.679,00 |
| 01.12.2025 | 146,40 | 147,85 | 133,95 | 147,60 | -4,16% | 76.162,00 |
| 28.11.2025 | 154,90 | 161,40 | 150,95 | 154,00 | -1,25% | 41.055,00 |
| 27.11.2025 | 153,95 | 157,75 | 152,05 | 155,95 | 2,70% | 62.578,00 |
| 26.11.2025 | 149,45 | 155,95 | 146,00 | 151,85 | 2,08% | 35.601,00 |
| 25.11.2025 | 153,55 | 153,75 | 144,35 | 148,75 | -4,40% | 38.280,00 |
| 24.11.2025 | 154,10 | 155,85 | 144,35 | 155,60 | 5,03% | 66.237,00 |
| 21.11.2025 | 150,80 | 157,25 | 144,00 | 148,15 | -3,67% | 96.855,00 |
| 20.11.2025 | 168,80 | 168,80 | 148,65 | 153,80 | -4,71% | 50.065,00 |
| 19.11.2025 | 173,95 | 178,50 | 157,50 | 161,40 | -9,76% | 55.619,00 |
| 18.11.2025 | 164,30 | 184,70 | 160,65 | 178,85 | 6,24% | 48.982,00 |
| 17.11.2025 | 172,40 | 177,40 | 163,50 | 168,35 | -2,01% | 44.521,00 |
| 14.11.2025 | 175,80 | 179,75 | 166,05 | 171,80 | -4,10% | 104.483,00 |
| 13.11.2025 | 197,90 | 198,25 | 178,05 | 179,15 | -7,63% | 41.965,00 |
| 12.11.2025 | 201,20 | 204,50 | 189,55 | 193,95 | -2,76% | 26.016,00 |
| 11.11.2025 | 205,20 | 206,30 | 199,40 | 199,45 | -3,65% | 19.173,00 |
| 10.11.2025 | 216,30 | 217,40 | 203,40 | 207,00 | -0,81% | 31.846,00 |
| 07.11.2025 | 208,10 | 210,70 | 190,05 | 208,70 | 1,51% | 45.986,00 |
| 06.11.2025 | 221,00 | 221,80 | 203,40 | 205,60 | -7,35% | 31.100,00 |
| 05.11.2025 | 217,20 | 222,30 | 215,40 | 221,90 | 2,92% | 22.973,00 |
| 04.11.2025 | 224,90 | 225,00 | 214,10 | 215,60 | -6,18% | 43.336,00 |
| 03.11.2025 | 230,20 | 234,80 | 225,90 | 229,80 | -1,37% | 24.945,00 |
| 31.10.2025 | 237,30 | 239,40 | 229,60 | 233,00 | 2,06% | 34.840,00 |
| 30.10.2025 | 238,00 | 243,00 | 218,80 | 228,30 | -4,56% | 35.596,00 |
| 29.10.2025 | 244,50 | 246,90 | 236,10 | 239,20 | -2,13% | 21.472,00 |
| 28.10.2025 | 252,40 | 255,20 | 242,50 | 244,40 | -3,32% | 13.987,00 |
| 27.10.2025 | 260,50 | 261,40 | 251,70 | 252,80 | 1,81% | 17.813,00 |
| 24.10.2025 | 249,40 | 254,00 | 245,90 | 248,30 | 1,43% | 11.947,00 |
| 23.10.2025 | 245,00 | 252,00 | 240,20 | 244,80 | 1,07% | 18.845,00 |
| 22.10.2025 | 254,30 | 256,50 | 238,50 | 242,20 | -7,35% | 21.052,00 |
| 21.10.2025 | 251,60 | 263,60 | 249,60 | 261,40 | 2,27% | 17.707,00 |
| 20.10.2025 | 258,20 | 262,50 | 254,00 | 255,60 | 3,02% | 28.018,00 |
| 17.10.2025 | 244,10 | 250,90 | 230,30 | 248,10 | 2,06% | 42.487,00 |
| 16.10.2025 | 256,50 | 259,30 | 241,80 | 243,10 | -4,63% | 32.954,00 |
| 15.10.2025 | 260,00 | 265,50 | 253,50 | 254,90 | -2,00% | 32.505,00 |
| 14.10.2025 | 266,30 | 269,40 | 257,20 | 260,10 | -4,76% | 29.263,00 |
| 13.10.2025 | 264,50 | 273,30 | 260,20 | 273,10 | 3,72% | 54.407,00 |
| 10.10.2025 | 277,70 | 279,80 | 261,30 | 263,30 | -5,01% | 34.715,00 |
| 09.10.2025 | 279,20 | 284,90 | 275,80 | 277,20 | -2,60% | 26.124,00 |
| 08.10.2025 | 283,70 | 290,00 | 277,90 | 284,60 | 0,49% | 31.483,00 |
| 07.10.2025 | 306,80 | 307,70 | 282,10 | 283,20 | -7,78% | 32.658,00 |
| 06.10.2025 | 304,90 | 312,00 | 302,60 | 307,10 | 3,82% | 26.470,00 |
| 03.10.2025 | 300,90 | 305,20 | 294,00 | 295,80 | -1,53% | 18.688,00 |
| 02.10.2025 | 293,50 | 301,30 | 290,90 | 300,40 | 4,27% | 25.228,00 |
| 01.10.2025 | 273,90 | 292,90 | 270,80 | 288,10 | 5,07% | 26.178,00 |
| 30.09.2025 | 278,10 | 278,20 | 269,40 | 274,20 | -1,40% | 17.358,00 |
| 29.09.2025 | 269,70 | 279,80 | 265,20 | 278,10 | 5,42% | 30.616,00 |
| 26.09.2025 | 258,60 | 264,90 | 255,00 | 263,80 | 2,45% | 29.093,00 |
| 25.09.2025 | 273,90 | 275,70 | 251,50 | 257,50 | -6,70% | 40.307,00 |
| 24.09.2025 | 280,10 | 286,60 | 275,60 | 276,00 | -0,65% | 10.729,00 |
| 23.09.2025 | 286,90 | 289,40 | 277,80 | 277,80 | -2,53% | 11.930,00 |
| 22.09.2025 | 292,50 | 292,50 | 280,00 | 285,00 | -2,83% | 30.727,00 |
| 19.09.2025 | 297,70 | 300,10 | 286,70 | 293,30 | -1,11% | 22.185,00 |
| 18.09.2025 | 285,10 | 303,80 | 282,10 | 296,60 | 6,23% | 47.095,00 |
| 17.09.2025 | 283,90 | 287,20 | 273,20 | 279,20 | -1,24% | 16.195,00 |
| 16.09.2025 | 279,10 | 282,70 | 274,30 | 282,70 | 1,54% | 19.020,00 |
| 15.09.2025 | 282,10 | 283,90 | 272,60 | 278,40 | -1,45% | 15.541,00 |
| 12.09.2025 | 281,90 | 286,90 | 278,80 | 282,50 | 1,73% | 19.614,00 |
| 11.09.2025 | 280,90 | 282,30 | 275,10 | 277,70 | -0,39% | 16.780,00 |
| 10.09.2025 | 283,90 | 289,90 | 275,40 | 278,80 | -0,54% | 20.131,00 |
| 09.09.2025 | 281,70 | 284,50 | 276,70 | 280,30 | 0,11% | 15.044,00 |
| 08.09.2025 | 279,80 | 283,60 | 274,10 | 280,00 | -2,27% | 21.689,00 |
| 05.09.2025 | 285,80 | 288,40 | 272,40 | 286,50 | 1,85% | 15.313,00 |
| 04.09.2025 | 282,00 | 285,40 | 273,20 | 281,30 | -0,81% | 22.029,00 |
| 03.09.2025 | 293,80 | 296,30 | 280,90 | 283,60 | -3,18% | 15.567,00 |
| 02.09.2025 | 290,50 | 298,70 | 285,00 | 292,90 | 1,10% | 22.574,00 |
| 01.09.2025 | 284,00 | 290,90 | 281,20 | 289,70 | 1,29% | 13.832,00 |
| 29.08.2025 | 289,10 | 290,80 | 283,50 | 286,00 | -1,48% | 29.157,00 |
| 28.08.2025 | 297,00 | 301,50 | 288,20 | 290,30 | -1,39% | 13.298,00 |
| 27.08.2025 | 302,10 | 304,40 | 294,10 | 294,40 | -2,48% | 11.858,00 |
| 26.08.2025 | 293,50 | 302,00 | 292,10 | 301,90 | 2,13% | 13.421,00 |
| 25.08.2025 | 297,40 | 300,30 | 290,10 | 295,60 | -3,37% | 22.715,00 |
| 22.08.2025 | 293,30 | 306,90 | 287,10 | 305,90 | 5,05% | 25.932,00 |
| 21.08.2025 | 294,80 | 295,50 | 288,60 | 291,20 | -1,59% | 15.276,00 |
| 20.08.2025 | 290,00 | 296,40 | 279,40 | 295,90 | 2,56% | 30.151,00 |
| 19.08.2025 | 308,20 | 311,60 | 286,10 | 288,50 | -7,50% | 35.055,00 |
| 18.08.2025 | 310,40 | 315,10 | 305,20 | 311,90 | -0,51% | 35.737,00 |
| 15.08.2025 | 323,20 | 323,20 | 307,20 | 313,50 | -2,15% | 34.623,00 |
| 14.08.2025 | 334,00 | 334,30 | 313,40 | 320,40 | -4,01% | 34.524,00 |
| 13.08.2025 | 337,20 | 341,00 | 327,20 | 333,80 | -1,30% | 30.481,00 |
| 12.08.2025 | 343,00 | 346,00 | 334,70 | 338,20 | -1,80% | 12.714,00 |
| 11.08.2025 | 357,90 | 358,90 | 344,40 | 344,40 | 1,23% | 33.656,00 |
| 08.08.2025 | 346,40 | 351,30 | 333,80 | 340,20 | -1,45% | 13.440,00 |
| 07.08.2025 | 327,00 | 349,30 | 325,00 | 345,20 | 4,99% | 22.847,00 |
| 06.08.2025 | 328,40 | 329,90 | 321,10 | 328,80 | 1,33% | 7.068,00 |
| 05.08.2025 | 335,90 | 336,90 | 323,00 | 324,50 | -3,45% | 16.788,00 |
| 04.08.2025 | 322,90 | 336,80 | 316,30 | 336,10 | 5,82% | 27.929,00 |
| 01.08.2025 | 347,70 | 347,70 | 316,00 | 317,60 | -9,95% | 44.123,00 |
| 31.07.2025 | 353,40 | 359,10 | 348,20 | 352,70 | 1,91% | 30.939,00 |
| 30.07.2025 | 343,50 | 352,00 | 342,10 | 346,10 | 1,29% | 17.148,00 |
| 29.07.2025 | 349,00 | 354,50 | 338,10 | 341,70 | -2,09% | 16.601,00 |
| 28.07.2025 | 356,70 | 359,90 | 348,50 | 349,00 | 1,10% | 17.984,00 |