305,550€
4,93%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 346,40 | 350,00 | 340,30 | 345,20 | -2,07% | 18.176,00 |
| 24.07.2025 | 348,40 | 356,60 | 344,80 | 352,50 | 0,63% | 19.376,00 |
| 23.07.2025 | 362,70 | 364,70 | 345,00 | 350,30 | -3,42% | 20.717,00 |
| 22.07.2025 | 366,40 | 370,70 | 354,00 | 362,70 | -0,55% | 31.422,00 |
| 21.07.2025 | 368,10 | 374,90 | 363,60 | 364,70 | -0,05% | 36.380,00 |
| 18.07.2025 | 394,60 | 395,40 | 363,70 | 364,90 | -6,32% | 50.450,00 |
| 17.07.2025 | 389,90 | 393,30 | 386,20 | 389,50 | -0,43% | 27.434,00 |
| 16.07.2025 | 383,10 | 393,00 | 383,10 | 391,20 | 2,60% | 24.434,00 |
| 15.07.2025 | 380,00 | 392,10 | 374,60 | 381,30 | -1,55% | 61.242,00 |
| 14.07.2025 | 385,40 | 390,80 | 377,30 | 387,30 | 4,34% | 94.702,00 |
| 11.07.2025 | 371,60 | 376,80 | 362,00 | 371,20 | 3,00% | 90.407,00 |
| 10.07.2025 | 351,30 | 361,00 | 350,70 | 360,40 | 1,84% | 29.824,00 |
| 09.07.2025 | 338,90 | 354,60 | 338,10 | 353,90 | 4,30% | 23.391,00 |
| 08.07.2025 | 338,30 | 343,40 | 336,10 | 339,30 | 0,00% | 9.919,00 |
| 07.07.2025 | 341,90 | 345,40 | 338,00 | 339,30 | 0,80% | 13.517,00 |
| 04.07.2025 | 343,90 | 343,90 | 333,90 | 336,60 | -2,58% | 18.455,00 |
| 03.07.2025 | 340,20 | 351,60 | 337,00 | 345,50 | 1,29% | 35.593,00 |
| 02.07.2025 | 321,90 | 343,80 | 320,60 | 341,10 | 7,67% | 31.547,00 |
| 01.07.2025 | 341,20 | 344,90 | 316,10 | 316,80 | -7,80% | 29.096,00 |
| 30.06.2025 | 332,10 | 345,90 | 328,50 | 343,60 | 4,76% | 21.872,00 |
| 27.06.2025 | 330,70 | 339,30 | 326,80 | 328,00 | -0,97% | 14.546,00 |
| 26.06.2025 | 334,50 | 334,80 | 327,90 | 331,20 | -0,66% | 8.644,00 |
| 25.06.2025 | 325,30 | 334,90 | 325,30 | 333,40 | 3,00% | 18.917,00 |
| 24.06.2025 | 323,60 | 330,70 | 320,10 | 323,70 | 1,76% | 26.210,00 |
| 23.06.2025 | 316,00 | 322,70 | 311,20 | 318,10 | -1,09% | 34.364,00 |
| 20.06.2025 | 319,60 | 326,40 | 316,50 | 321,60 | 0,56% | 27.502,00 |
| 19.06.2025 | 323,10 | 325,50 | 317,60 | 319,80 | -0,81% | 19.788,00 |
| 18.06.2025 | 327,00 | 327,90 | 319,60 | 322,40 | -1,71% | 17.756,00 |
| 17.06.2025 | 325,20 | 328,00 | 318,20 | 328,00 | -0,73% | 25.046,00 |
| 16.06.2025 | 336,80 | 338,10 | 326,30 | 330,40 | -0,06% | 29.518,00 |
| 13.06.2025 | 319,90 | 331,50 | 317,10 | 330,60 | 0,70% | 33.185,00 |
| 12.06.2025 | 333,30 | 337,90 | 323,60 | 328,30 | -2,70% | 23.134,00 |
| 11.06.2025 | 343,10 | 345,00 | 331,60 | 337,40 | -1,52% | 18.751,00 |
| 10.06.2025 | 345,10 | 349,90 | 336,10 | 342,60 | -0,17% | 20.054,00 |
| 09.06.2025 | 327,20 | 343,20 | 327,20 | 343,20 | 4,76% | 18.548,00 |
| 06.06.2025 | 328,00 | 333,90 | 324,60 | 327,60 | 1,42% | 21.860,00 |
| 05.06.2025 | 332,80 | 335,50 | 318,60 | 323,00 | -2,71% | 23.135,00 |
| 04.06.2025 | 340,90 | 341,50 | 329,20 | 332,00 | -2,64% | 21.961,00 |
| 03.06.2025 | 329,40 | 343,50 | 326,10 | 341,00 | 4,96% | 28.646,00 |
| 02.06.2025 | 324,00 | 330,80 | 321,00 | 324,90 | -0,09% | 13.517,00 |
| 30.05.2025 | 325,10 | 328,80 | 316,30 | 325,20 | -0,52% | 19.042,00 |
| 29.05.2025 | 328,10 | 332,80 | 319,60 | 326,90 | 1,36% | 25.407,00 |
| 28.05.2025 | 328,20 | 331,00 | 317,10 | 322,50 | -1,98% | 39.612,00 |
| 27.05.2025 | 332,90 | 337,20 | 321,30 | 329,00 | -1,82% | 51.766,00 |
| 26.05.2025 | 329,90 | 344,00 | 329,10 | 335,10 | 2,79% | 77.695,00 |
| 23.05.2025 | 352,10 | 354,50 | 324,00 | 326,00 | -8,14% | 93.866,00 |
| 22.05.2025 | 363,50 | 376,10 | 353,50 | 354,90 | -0,34% | 110.631,00 |
| 21.05.2025 | 372,00 | 376,00 | 348,60 | 356,10 | -3,50% | 86.299,00 |
| 20.05.2025 | 370,90 | 371,90 | 360,10 | 369,00 | 0,57% | 37.194,00 |
| 19.05.2025 | 354,20 | 368,90 | 345,40 | 366,90 | 2,40% | 61.746,00 |
| 16.05.2025 | 358,60 | 364,90 | 347,50 | 358,30 | 0,99% | 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 |