140,900€
2,34%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 140,98 | 140,98 | 139,50 | 140,50 | 2,05% | 1.425,00 |
| 22.05.2026 | 142,82 | 143,10 | 137,30 | 137,68 | -3,04% | 28.958,00 |
| 21.05.2026 | 143,98 | 145,22 | 140,34 | 142,00 | -0,52% | 21.412,00 |
| 20.05.2026 | 142,50 | 145,60 | 141,02 | 142,74 | 0,51% | 27.354,00 |
| 19.05.2026 | 143,60 | 145,00 | 140,44 | 142,02 | -0,59% | 33.056,00 |
| 18.05.2026 | 147,00 | 148,94 | 139,14 | 142,86 | -6,53% | 75.540,00 |
| 15.05.2026 | 156,72 | 158,78 | 149,20 | 152,84 | -6,55% | 48.628,00 |
| 14.05.2026 | 152,30 | 165,26 | 149,62 | 163,56 | 7,46% | 52.068,00 |
| 13.05.2026 | 158,14 | 160,40 | 150,02 | 152,20 | -3,04% | 39.285,00 |
| 12.05.2026 | 163,90 | 164,50 | 153,56 | 156,98 | -5,52% | 55.165,00 |
| 11.05.2026 | 161,52 | 167,08 | 154,64 | 166,16 | 4,53% | 41.840,00 |
| 08.05.2026 | 152,20 | 159,46 | 150,50 | 158,96 | 3,83% | 49.717,00 |
| 07.05.2026 | 157,98 | 160,48 | 149,68 | 153,10 | -3,71% | 58.222,00 |
| 06.05.2026 | 154,86 | 163,12 | 152,50 | 159,00 | -0,62% | 57.097,00 |
| 05.05.2026 | 160,68 | 163,48 | 157,22 | 160,00 | 1,78% | 45.446,00 |
| 04.05.2026 | 157,02 | 158,98 | 151,48 | 157,20 | 11,52% | 101.784,00 |
| 30.04.2026 | 134,96 | 142,04 | 134,00 | 140,96 | 4,08% | 30.657,00 |
| 29.04.2026 | 144,24 | 144,98 | 134,16 | 135,44 | -4,39% | 37.897,00 |
| 28.04.2026 | 144,98 | 144,98 | 136,60 | 141,66 | -1,88% | 43.598,00 |
| 27.04.2026 | 147,48 | 149,74 | 142,84 | 144,38 | -1,06% | 39.885,00 |
| 24.04.2026 | 150,00 | 152,04 | 144,58 | 145,92 | -1,22% | 40.290,00 |
| 23.04.2026 | 151,68 | 154,48 | 147,10 | 147,72 | -3,70% | 61.523,00 |
| 22.04.2026 | 147,20 | 156,10 | 146,12 | 153,40 | 9,74% | 70.100,00 |
| 21.04.2026 | 146,18 | 149,04 | 139,64 | 139,78 | -3,69% | 72.103,00 |
| 20.04.2026 | 134,88 | 145,14 | 133,50 | 145,14 | 2,75% | 60.673,00 |
| 17.04.2026 | 124,52 | 146,46 | 124,00 | 141,26 | 11,74% | 95.296,00 |
| 16.04.2026 | 122,00 | 126,52 | 118,30 | 126,42 | 4,02% | 76.669,00 |
| 15.04.2026 | 117,22 | 121,54 | 115,42 | 121,54 | 4,24% | 21.068,00 |
| 14.04.2026 | 114,98 | 121,78 | 113,90 | 116,60 | 3,57% | 58.458,00 |
| 13.04.2026 | 106,98 | 112,58 | 106,22 | 112,58 | 2,79% | 28.072,00 |
| 10.04.2026 | 111,64 | 112,50 | 108,66 | 109,52 | -0,58% | 24.759,00 |
| 09.04.2026 | 109,40 | 112,94 | 107,62 | 110,16 | 0,15% | 25.958,00 |
| 08.04.2026 | 112,30 | 114,72 | 108,36 | 110,00 | 3,27% | 50.095,00 |
| 07.04.2026 | 108,00 | 109,86 | 104,80 | 106,52 | 2,47% | 35.703,00 |
| 02.04.2026 | 103,30 | 106,00 | 101,10 | 103,95 | -2,30% | 33.753,00 |
| 01.04.2026 | 109,95 | 111,80 | 104,90 | 106,40 | -1,75% | 46.989,00 |
| 31.03.2026 | 108,65 | 108,95 | 102,30 | 108,30 | 2,12% | 65.107,00 |
| 30.03.2026 | 111,95 | 113,25 | 105,40 | 106,05 | -3,24% | 75.196,00 |
| 27.03.2026 | 117,00 | 117,50 | 107,70 | 109,60 | -5,35% | 50.597,00 |
| 26.03.2026 | 119,35 | 120,00 | 115,00 | 115,80 | -3,82% | 33.153,00 |
| 25.03.2026 | 120,50 | 124,10 | 118,50 | 120,40 | 1,73% | 32.048,00 |
| 24.03.2026 | 119,15 | 120,95 | 116,05 | 118,35 | -0,96% | 38.794,00 |
| 23.03.2026 | 114,75 | 121,60 | 112,45 | 119,50 | 2,05% | 55.843,00 |
| 20.03.2026 | 120,50 | 122,15 | 116,05 | 117,10 | -2,50% | 40.006,00 |
| 19.03.2026 | 122,65 | 122,65 | 116,10 | 120,10 | -1,84% | 46.981,00 |
| 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 | 114,55 | 128,55 | 114,00 | 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 | 100,75 | 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 | 106,70 | 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 | 105,35 | 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 |