117,825€
-3,70%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 122,65 | 122,65 | 116,15 | 118,00 | -3,56% | 39.831,00 |
| 18.03.2026 | 129,50 | 131,50 | 121,15 | 122,35 | -6,46% | 75.878,00 |
| 17.03.2026 | 128,95 | 131,95 | 126,05 | 130,80 | 1,59% | 46.995,00 |
| 16.03.2026 | 126,95 | 128,95 | 124,80 | 128,75 | 5,49% | 53.243,00 |
| 13.03.2026 | 121,35 | 128,30 | 120,65 | 122,05 | 2,43% | 52.896,00 |
| 12.03.2026 | 117,50 | 120,00 | 115,85 | 119,15 | -0,67% | 41.737,00 |
| 11.03.2026 | 119,05 | 123,20 | 116,85 | 119,95 | 0,00% | 39.191,00 |
| 10.03.2026 | 123,00 | 123,65 | 117,05 | 119,95 | 0,38% | 34.276,00 |
| 09.03.2026 | 114,05 | 120,60 | 112,80 | 119,50 | 3,73% | 51.902,00 |
| 06.03.2026 | 120,30 | 122,65 | 113,55 | 115,20 | -4,44% | 76.876,00 |
| 05.03.2026 | 125,50 | 128,80 | 119,15 | 120,55 | -4,17% | 72.849,00 |
| 04.03.2026 | 121,70 | 128,55 | 121,40 | 125,80 | 10,16% | 92.716,00 |
| 03.03.2026 | 116,05 | 117,35 | 110,75 | 114,20 | -2,97% | 39.678,00 |
| 02.03.2026 | 110,50 | 119,85 | 108,20 | 117,70 | 7,54% | 51.978,00 |
| 27.02.2026 | 114,50 | 114,95 | 108,25 | 109,45 | -3,10% | 55.893,00 |
| 26.02.2026 | 114,90 | 115,45 | 109,20 | 112,95 | -1,61% | 26.668,00 |
| 25.02.2026 | 106,55 | 116,80 | 106,50 | 114,80 | 8,30% | 46.475,00 |
| 24.02.2026 | 103,50 | 107,25 | 101,30 | 106,00 | 0,95% | 47.163,00 |
| 23.02.2026 | 107,70 | 110,00 | 104,30 | 105,00 | -5,62% | 53.422,00 |
| 20.02.2026 | 111,00 | 114,85 | 108,50 | 111,25 | 1,18% | 37.681,00 |
| 19.02.2026 | 107,15 | 110,25 | 103,70 | 109,95 | 3,43% | 28.037,00 |
| 18.02.2026 | 109,20 | 111,90 | 104,80 | 106,30 | -2,07% | 36.688,00 |
| 17.02.2026 | 111,05 | 111,75 | 106,75 | 108,55 | -2,21% | 24.326,00 |
| 16.02.2026 | 113,00 | 115,35 | 110,65 | 111,00 | -1,64% | 33.401,00 |
| 13.02.2026 | 103,65 | 113,85 | 103,25 | 112,85 | 8,67% | 57.188,00 |
| 12.02.2026 | 106,90 | 108,70 | 101,65 | 103,85 | -2,40% | 55.474,00 |
| 11.02.2026 | 108,95 | 113,60 | 104,40 | 106,40 | -4,79% | 59.922,00 |
| 10.02.2026 | 112,95 | 116,70 | 110,40 | 111,75 | -3,95% | 38.645,00 |
| 09.02.2026 | 113,40 | 117,10 | 105,50 | 116,35 | 2,06% | 71.749,00 |
| 06.02.2026 | 93,88 | 114,75 | 92,24 | 114,00 | 25,88% | 202.512,00 |
| 05.02.2026 | 104,30 | 106,75 | 88,48 | 90,56 | -17,15% | 168.815,00 |
| 04.02.2026 | 112,70 | 113,05 | 102,65 | 109,30 | -3,02% | 85.131,00 |
| 03.02.2026 | 120,00 | 121,50 | 107,40 | 112,70 | -4,97% | 68.310,00 |
| 02.02.2026 | 116,60 | 125,40 | 115,00 | 118,60 | -6,06% | 60.571,00 |
| 30.01.2026 | 116,90 | 127,40 | 115,05 | 126,25 | 5,74% | 74.162,00 |
| 29.01.2026 | 132,05 | 132,50 | 116,65 | 119,40 | -10,36% | 102.293,00 |
| 28.01.2026 | 134,30 | 138,10 | 132,10 | 133,20 | -0,78% | 32.007,00 |
| 27.01.2026 | 136,05 | 136,95 | 131,15 | 134,25 | -0,63% | 27.310,00 |
| 26.01.2026 | 134,85 | 137,95 | 133,85 | 135,10 | -2,21% | 39.726,00 |
| 23.01.2026 | 137,95 | 143,50 | 135,05 | 138,15 | 0,80% | 25.323,00 |
| 22.01.2026 | 140,45 | 141,00 | 136,05 | 137,05 | -2,32% | 33.141,00 |
| 21.01.2026 | 137,00 | 141,50 | 133,40 | 140,30 | 2,60% | 55.575,00 |
| 20.01.2026 | 141,90 | 141,95 | 135,60 | 136,75 | -5,20% | 58.608,00 |
| 19.01.2026 | 144,80 | 145,70 | 139,05 | 144,25 | -3,77% | 32.366,00 |
| 16.01.2026 | 148,25 | 149,90 | 144,50 | 149,90 | 1,73% | 39.732,00 |
| 15.01.2026 | 153,00 | 156,80 | 146,40 | 147,35 | -4,22% | 59.745,00 |
| 14.01.2026 | 150,80 | 163,00 | 150,15 | 153,85 | 3,50% | 82.196,00 |
| 13.01.2026 | 139,60 | 149,25 | 139,15 | 148,65 | 6,83% | 61.030,00 |
| 12.01.2026 | 138,50 | 140,00 | 132,85 | 139,15 | 2,81% | 41.061,00 |
| 09.01.2026 | 143,60 | 143,95 | 133,75 | 135,35 | -5,91% | 56.571,00 |
| 08.01.2026 | 136,60 | 146,45 | 134,40 | 143,85 | 3,56% | 42.702,00 |
| 07.01.2026 | 144,00 | 145,60 | 135,95 | 138,90 | 2,81% | 53.720,00 |
| 06.01.2026 | 140,75 | 142,90 | 131,85 | 135,10 | -3,74% | 32.038,00 |
| 05.01.2026 | 138,95 | 143,45 | 137,50 | 140,35 | 4,93% | 49.004,00 |
| 02.01.2026 | 132,00 | 136,95 | 127,85 | 133,75 | 0,75% | 44.849,00 |
| 30.12.2025 | 132,00 | 133,55 | 131,55 | 132,75 | 0,34% | 30.031,00 |
| 29.12.2025 | 136,40 | 138,35 | 132,25 | 132,30 | -1,31% | 63.157,00 |
| 23.12.2025 | 138,35 | 138,85 | 132,85 | 134,05 | -3,98% | 42.266,00 |
| 22.12.2025 | 142,00 | 145,70 | 139,20 | 139,60 | -0,96% | 36.955,00 |
| 19.12.2025 | 137,55 | 143,05 | 137,50 | 140,95 | 4,29% | 34.388,00 |
| 18.12.2025 | 137,55 | 144,00 | 134,20 | 135,15 | -1,03% | 32.930,00 |
| 17.12.2025 | 142,10 | 145,50 | 136,55 | 136,55 | -4,04% | 41.632,00 |
| 16.12.2025 | 137,55 | 145,60 | 136,45 | 142,30 | 3,19% | 64.931,00 |
| 15.12.2025 | 150,65 | 151,35 | 137,00 | 137,90 | -8,37% | 60.868,00 |
| 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 |