258,000€
-0,81%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 261,50 | 265,80 | 253,45 | 255,00 | -1,96% | 28.313,00 |
| 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 |
| 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 |