115,140€
4,86%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 112,74 | 116,22 | 111,42 | 115,12 | 4,85% | 62.481,00 |
| 16.09.2026 | 112,04 | 113,58 | 107,70 | 109,80 | -2,37% | 60.226,00 |
| 15.09.2026 | 114,02 | 115,62 | 108,80 | 112,46 | -5,11% | 66.003,00 |
| 14.09.2026 | 113,38 | 118,92 | 112,02 | 118,52 | 4,53% | 60.790,00 |
| 11.09.2026 | 111,14 | 118,82 | 110,64 | 113,38 | 2,22% | 45.910,00 |
| 10.09.2026 | 114,22 | 115,16 | 110,00 | 110,92 | -2,75% | 42.058,00 |
| 09.09.2026 | 120,00 | 121,98 | 114,06 | 114,06 | -2,81% | 49.755,00 |
| 08.09.2026 | 121,50 | 121,50 | 116,60 | 117,36 | -4,99% | 28.192,00 |
| 07.09.2026 | 123,48 | 124,98 | 119,92 | 123,52 | 0,41% | 35.207,00 |
| 04.09.2026 | 123,02 | 124,28 | 116,66 | 123,02 | -1,01% | 88.196,00 |
| 03.09.2026 | 106,34 | 124,52 | 106,06 | 124,28 | 17,22% | 107.739,00 |
| 02.09.2026 | 108,96 | 109,32 | 104,54 | 106,02 | -1,56% | 33.512,00 |
| 01.09.2026 | 114,00 | 114,80 | 106,64 | 107,70 | -5,87% | 44.469,00 |
| 31.08.2026 | 111,00 | 114,74 | 108,48 | 114,42 | 4,15% | 53.688,00 |
| 28.08.2026 | 118,20 | 119,60 | 109,12 | 109,86 | -7,06% | 109.661,00 |
| 27.08.2026 | 106,98 | 119,98 | 106,02 | 118,20 | 11,66% | 93.863,00 |
| 26.08.2026 | 108,06 | 108,60 | 103,78 | 105,86 | -2,54% | 39.675,00 |
| 25.08.2026 | 108,20 | 110,28 | 102,60 | 108,62 | 3,19% | 112.639,00 |
| 24.08.2026 | 101,96 | 109,60 | 100,64 | 105,26 | 3,16% | 113.084,00 |
| 21.08.2026 | 101,06 | 108,98 | 99,41 | 102,04 | 6,14% | 260.439,00 |
| 20.08.2026 | 92,98 | 99,31 | 92,06 | 96,14 | 7,66% | 153.184,00 |
| 19.08.2026 | 80,00 | 91,62 | 79,11 | 89,30 | 11,63% | 101.698,00 |
| 18.08.2026 | 84,41 | 84,41 | 80,00 | 80,00 | -5,22% | 27.574,00 |
| 17.08.2026 | 81,31 | 85,01 | 80,49 | 84,41 | 4,88% | 42.045,00 |
| 14.08.2026 | 83,99 | 84,00 | 79,29 | 80,48 | -4,63% | 37.855,00 |
| 13.08.2026 | 83,43 | 85,61 | 81,76 | 84,39 | 2,07% | 41.647,00 |
| 12.08.2026 | 84,00 | 85,20 | 82,11 | 82,68 | -0,68% | 23.052,00 |
| 11.08.2026 | 84,50 | 85,99 | 82,41 | 83,25 | -1,47% | 16.577,00 |
| 10.08.2026 | 87,85 | 88,09 | 83,46 | 84,49 | -2,27% | 47.730,00 |
| 07.08.2026 | 83,77 | 91,32 | 83,50 | 86,45 | 3,15% | 44.208,00 |
| 06.08.2026 | 84,92 | 86,00 | 82,92 | 83,81 | -1,70% | 15.309,00 |
| 05.08.2026 | 85,00 | 85,94 | 83,22 | 85,26 | 0,57% | 30.186,00 |
| 04.08.2026 | 81,95 | 84,98 | 80,70 | 84,78 | 2,78% | 32.845,00 |
| 03.08.2026 | 81,00 | 83,32 | 78,87 | 82,49 | 1,84% | 27.933,00 |
| 31.07.2026 | 83,50 | 84,50 | 77,79 | 81,00 | -4,21% | 33.722,00 |
| 30.07.2026 | 82,30 | 84,88 | 81,50 | 84,56 | 3,67% | 20.515,00 |
| 29.07.2026 | 84,00 | 87,26 | 81,57 | 81,57 | -3,15% | 18.109,00 |
| 28.07.2026 | 84,00 | 86,30 | 82,00 | 84,22 | -2,89% | 25.566,00 |
| 27.07.2026 | 82,93 | 87,03 | 81,90 | 86,73 | 7,30% | 30.642,00 |
| 24.07.2026 | 83,50 | 83,99 | 79,00 | 80,83 | -2,11% | 19.113,00 |
| 23.07.2026 | 87,20 | 87,55 | 81,25 | 82,57 | -5,83% | 37.921,00 |
| 22.07.2026 | 88,98 | 89,12 | 86,15 | 87,68 | -1,93% | 36.894,00 |
| 21.07.2026 | 86,80 | 91,52 | 86,77 | 89,41 | 4,29% | 77.207,00 |
| 20.07.2026 | 82,89 | 88,07 | 82,31 | 85,73 | 3,43% | 24.232,00 |
| 17.07.2026 | 81,00 | 83,43 | 78,44 | 82,89 | 1,01% | 39.588,00 |
| 16.07.2026 | 85,35 | 85,74 | 81,73 | 82,06 | -3,62% | 20.357,00 |
| 15.07.2026 | 85,71 | 89,09 | 84,40 | 85,14 | -0,21% | 32.391,00 |
| 14.07.2026 | 81,61 | 85,64 | 80,88 | 85,32 | 5,40% | 34.849,00 |
| 13.07.2026 | 81,79 | 82,50 | 78,91 | 80,95 | -2,26% | 32.231,00 |
| 10.07.2026 | 84,29 | 87,50 | 81,90 | 82,82 | 0,71% | 56.942,00 |
| 09.07.2026 | 83,18 | 85,29 | 81,55 | 82,24 | 0,05% | 43.408,00 |
| 08.07.2026 | 84,30 | 84,49 | 80,47 | 82,20 | -3,65% | 48.454,00 |
| 07.07.2026 | 86,39 | 90,17 | 84,99 | 85,31 | -3,07% | 41.491,00 |
| 06.07.2026 | 92,00 | 92,67 | 82,89 | 88,01 | -4,85% | 114.719,00 |
| 03.07.2026 | 88,96 | 92,50 | 88,46 | 92,50 | 5,07% | 51.350,00 |
| 02.07.2026 | 85,00 | 90,82 | 82,50 | 88,04 | 7,34% | 94.294,00 |
| 01.07.2026 | 77,50 | 86,44 | 75,14 | 82,02 | 7,91% | 83.921,00 |
| 30.06.2026 | 80,19 | 80,50 | 73,01 | 76,01 | -6,45% | 83.833,00 |
| 29.06.2026 | 72,72 | 82,50 | 72,50 | 81,25 | 11,61% | 67.660,00 |
| 26.06.2026 | 74,77 | 77,00 | 71,91 | 72,80 | -3,15% | 117.964,00 |
| 25.06.2026 | 85,74 | 87,00 | 74,75 | 75,17 | -9,58% | 160.868,00 |
| 24.06.2026 | 92,50 | 93,50 | 81,40 | 83,13 | -9,12% | 107.002,00 |
| 23.06.2026 | 93,99 | 94,70 | 91,01 | 91,47 | -4,36% | 85.642,00 |
| 22.06.2026 | 99,71 | 104,86 | 94,10 | 95,64 | -3,06% | 91.408,00 |
| 19.06.2026 | 98,49 | 99,99 | 95,90 | 98,66 | 0,26% | 39.324,00 |
| 18.06.2026 | 102,48 | 104,50 | 94,01 | 98,40 | -3,05% | 99.899,00 |
| 17.06.2026 | 107,68 | 107,90 | 101,50 | 101,50 | -4,06% | 51.527,00 |
| 16.06.2026 | 112,68 | 114,80 | 105,66 | 105,80 | -6,52% | 49.770,00 |
| 15.06.2026 | 113,30 | 117,12 | 112,02 | 113,18 | 5,64% | 98.187,00 |
| 12.06.2026 | 103,42 | 111,14 | 101,50 | 107,14 | 3,08% | 70.069,00 |
| 11.06.2026 | 101,20 | 104,46 | 98,51 | 103,94 | 3,69% | 65.569,00 |
| 10.06.2026 | 100,00 | 104,42 | 98,42 | 100,24 | -1,34% | 59.993,00 |
| 09.06.2026 | 111,00 | 111,70 | 99,20 | 101,60 | -7,82% | 86.572,00 |
| 08.06.2026 | 106,28 | 111,56 | 104,76 | 110,22 | 5,45% | 83.729,00 |
| 05.06.2026 | 111,50 | 111,50 | 99,30 | 104,52 | -6,24% | 147.439,00 |
| 04.06.2026 | 107,52 | 112,92 | 105,58 | 111,48 | 2,03% | 96.884,00 |
| 03.06.2026 | 117,94 | 119,00 | 109,26 | 109,26 | -6,74% | 69.747,00 |
| 02.06.2026 | 127,42 | 127,50 | 115,26 | 117,16 | -9,14% | 120.937,00 |
| 01.06.2026 | 136,48 | 138,00 | 124,28 | 128,94 | -5,61% | 48.159,00 |
| 29.05.2026 | 130,46 | 138,68 | 127,22 | 136,60 | 4,88% | 59.727,00 |
| 28.05.2026 | 128,56 | 131,76 | 124,20 | 130,24 | -1,78% | 79.530,00 |
| 27.05.2026 | 136,74 | 137,98 | 132,30 | 132,60 | -3,49% | 39.885,00 |
| 26.05.2026 | 140,40 | 143,42 | 137,02 | 137,40 | -3,70% | 39.141,00 |
| 25.05.2026 | 140,98 | 144,48 | 139,50 | 142,68 | 3,63% | 32.764,00 |
| 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 |