115,180€
3,92%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 112,04 | 116,23 | 111,28 | 115,18 | 3,92% | 13.473,00 |
| 16.09.2026 | 111,56 | 113,58 | 107,56 | 110,84 | -1,19% | 19.172,00 |
| 15.09.2026 | 114,69 | 115,74 | 108,74 | 112,18 | -5,37% | 24.823,00 |
| 14.09.2026 | 112,42 | 119,66 | 111,92 | 118,54 | 4,91% | 13.184,00 |
| 11.09.2026 | 111,03 | 118,74 | 110,27 | 112,99 | 1,77% | 22.803,00 |
| 10.09.2026 | 114,81 | 114,93 | 109,42 | 111,03 | -3,08% | 9.055,00 |
| 09.09.2026 | 119,34 | 121,95 | 113,78 | 114,56 | -2,66% | 20.631,00 |
| 08.09.2026 | 120,58 | 121,07 | 116,56 | 117,69 | -4,90% | 18.620,00 |
| 07.09.2026 | 123,50 | 124,25 | 120,14 | 123,75 | 0,28% | 22.931,00 |
| 04.09.2026 | 122,15 | 124,26 | 116,75 | 123,41 | -0,20% | 33.750,00 |
| 03.09.2026 | 106,82 | 124,70 | 106,61 | 123,66 | 16,18% | 41.399,00 |
| 02.09.2026 | 109,06 | 109,07 | 104,70 | 106,44 | -1,04% | 22.910,00 |
| 01.09.2026 | 114,23 | 114,54 | 106,66 | 107,56 | -6,04% | 27.572,00 |
| 31.08.2026 | 110,94 | 114,90 | 108,41 | 114,47 | 4,13% | 28.875,00 |
| 28.08.2026 | 119,03 | 119,19 | 109,08 | 109,93 | -7,43% | 44.922,00 |
| 27.08.2026 | 106,67 | 119,95 | 106,54 | 118,75 | 12,38% | 27.002,00 |
| 26.08.2026 | 108,27 | 108,41 | 103,81 | 105,67 | -1,30% | 20.993,00 |
| 25.08.2026 | 108,68 | 110,22 | 101,73 | 107,06 | 1,75% | 33.335,00 |
| 24.08.2026 | 101,69 | 109,58 | 100,71 | 105,22 | 2,36% | 40.999,00 |
| 21.08.2026 | 101,28 | 108,97 | 99,22 | 102,79 | 6,60% | 84.184,00 |
| 20.08.2026 | 95,40 | 97,14 | 92,76 | 96,43 | 5,28% | 11.752,00 |
| 19.08.2026 | 79,86 | 91,66 | 79,37 | 91,59 | -41,94% | 30.265,00 |
| 05.05.2026 | 161,46 | 163,55 | 156,75 | 157,74 | 0,41% | 15.733,00 |
| 04.05.2026 | 156,61 | 159,04 | 151,63 | 157,09 | 11,06% | 17.718,00 |
| 30.04.2026 | 134,58 | 142,10 | 134,27 | 141,44 | 4,35% | 10.897,00 |
| 29.04.2026 | 144,29 | 145,12 | 133,99 | 135,55 | -4,14% | 18.443,00 |
| 28.04.2026 | 144,48 | 144,48 | 136,54 | 141,40 | -2,16% | 9.310,00 |
| 27.04.2026 | 147,17 | 149,63 | 142,93 | 144,52 | -1,12% | 7.376,00 |
| 24.04.2026 | 150,14 | 152,09 | 144,35 | 146,15 | -1,67% | 6.864,00 |
| 23.04.2026 | 151,29 | 154,41 | 147,02 | 148,63 | -2,23% | 18.691,00 |
| 22.04.2026 | 147,30 | 156,02 | 146,89 | 152,02 | 7,01% | 25.560,00 |
| 21.04.2026 | 145,94 | 148,91 | 139,11 | 142,06 | -2,20% | 19.388,00 |
| 20.04.2026 | 134,12 | 145,67 | 134,10 | 145,25 | 2,60% | 41.390,00 |
| 17.04.2026 | 124,88 | 146,50 | 124,60 | 141,57 | 12,21% | 39.551,00 |
| 16.04.2026 | 122,30 | 126,91 | 118,41 | 126,16 | 4,33% | 15.600,00 |
| 15.04.2026 | 116,68 | 121,93 | 115,80 | 120,92 | 3,17% | 15.461,00 |
| 14.04.2026 | 114,36 | 121,71 | 114,19 | 117,20 | 3,84% | 19.777,00 |
| 13.04.2026 | 106,68 | 112,88 | 106,41 | 112,87 | 2,55% | 13.862,00 |
| 10.04.2026 | 111,13 | 112,69 | 108,70 | 110,06 | -0,65% | 10.179,00 |
| 09.04.2026 | 109,49 | 112,93 | 107,67 | 110,78 | 0,95% | 20.990,00 |
| 08.04.2026 | 112,45 | 114,57 | 108,29 | 109,74 | 1,88% | 18.841,00 |
| 07.04.2026 | 108,60 | 109,76 | 104,72 | 107,71 | 3,44% | 15.552,00 |
| 02.04.2026 | 103,44 | 106,11 | 101,03 | 104,13 | -1,74% | 20.807,00 |
| 01.04.2026 | 109,75 | 110,97 | 104,92 | 105,97 | -2,05% | 23.783,00 |
| 31.03.2026 | 108,55 | 108,68 | 102,25 | 108,19 | 1,96% | 18.939,00 |
| 30.03.2026 | 111,37 | 113,48 | 105,48 | 106,11 | -3,00% | 12.341,00 |
| 27.03.2026 | 116,66 | 117,07 | 107,57 | 109,39 | -5,71% | 26.102,00 |
| 26.03.2026 | 118,95 | 120,42 | 115,18 | 116,01 | -3,48% | 7.147,00 |
| 25.03.2026 | 120,05 | 124,28 | 118,38 | 120,19 | 1,11% | 6.965,00 |
| 24.03.2026 | 118,80 | 120,88 | 116,12 | 118,87 | -0,02% | 5.995,00 |
| 23.03.2026 | 113,51 | 121,58 | 112,61 | 118,89 | 0,80% | 22.024,00 |
| 20.03.2026 | 119,81 | 122,22 | 116,17 | 117,95 | -1,56% | 6.776,00 |
| 19.03.2026 | 121,81 | 122,09 | 116,00 | 119,82 | -2,28% | 24.707,00 |
| 18.03.2026 | 130,19 | 131,27 | 121,34 | 122,61 | -6,30% | 15.198,00 |
| 17.03.2026 | 128,62 | 131,97 | 126,14 | 130,85 | 1,63% | 14.392,00 |
| 16.03.2026 | 126,80 | 129,03 | 124,84 | 128,75 | 5,56% | 17.283,00 |
| 13.03.2026 | 120,79 | 128,18 | 120,63 | 121,97 | 2,30% | 18.946,00 |
| 12.03.2026 | 118,01 | 120,25 | 115,82 | 119,23 | -0,47% | 11.412,00 |
| 11.03.2026 | 119,47 | 123,08 | 116,88 | 119,79 | 0,46% | 9.153,00 |
| 10.03.2026 | 121,39 | 123,57 | 117,03 | 119,24 | -0,13% | 29.532,00 |
| 09.03.2026 | 113,82 | 120,61 | 113,15 | 119,39 | 3,92% | 13.318,00 |
| 06.03.2026 | 120,49 | 121,89 | 113,63 | 114,89 | -4,65% | 14.314,00 |
| 05.03.2026 | 125,60 | 128,66 | 119,13 | 120,49 | -3,98% | 12.893,00 |
| 04.03.2026 | 114,97 | 128,52 | 114,35 | 125,49 | 9,97% | 58.866,00 |
| 03.03.2026 | 115,55 | 117,40 | 110,69 | 114,11 | -3,43% | 29.230,00 |
| 02.03.2026 | 109,98 | 119,91 | 108,89 | 118,16 | 7,76% | 26.793,00 |
| 27.02.2026 | 113,94 | 114,74 | 108,23 | 109,65 | -2,71% | 8.889,00 |
| 26.02.2026 | 114,30 | 115,32 | 109,24 | 112,71 | -2,08% | 12.255,00 |
| 25.02.2026 | 106,86 | 116,78 | 106,60 | 115,10 | 8,81% | 16.063,00 |
| 24.02.2026 | 103,63 | 107,50 | 100,57 | 105,78 | 0,61% | 12.086,00 |
| 23.02.2026 | 107,90 | 110,36 | 104,12 | 105,14 | -5,45% | 8.081,00 |
| 20.02.2026 | 111,57 | 115,40 | 108,61 | 111,20 | 1,83% | 12.830,00 |
| 19.02.2026 | 107,10 | 110,50 | 103,81 | 109,20 | 2,92% | 16.086,00 |
| 18.02.2026 | 109,10 | 111,82 | 104,92 | 106,10 | -1,90% | 23.936,00 |
| 17.02.2026 | 111,30 | 111,68 | 106,68 | 108,15 | -3,63% | 12.461,00 |
| 16.02.2026 | 113,30 | 115,40 | 110,75 | 112,23 | -0,44% | 7.279,00 |
| 13.02.2026 | 103,70 | 113,98 | 103,48 | 112,73 | 8,23% | 22.639,00 |
| 12.02.2026 | 106,13 | 108,45 | 101,68 | 104,15 | -2,37% | 12.073,00 |
| 11.02.2026 | 108,33 | 113,58 | 104,33 | 106,68 | -4,33% | 17.744,00 |
| 10.02.2026 | 112,30 | 116,90 | 110,03 | 111,50 | -3,44% | 8.040,00 |
| 09.02.2026 | 112,93 | 117,18 | 105,15 | 115,48 | 1,18% | 31.862,00 |
| 06.02.2026 | 93,34 | 114,73 | 92,55 | 114,13 | 30,49% | 89.771,00 |
| 05.02.2026 | 104,75 | 106,65 | 86,44 | 87,46 | -18,94% | 51.359,00 |
| 04.02.2026 | 112,70 | 112,83 | 102,73 | 107,90 | -4,13% | 27.408,00 |
| 03.02.2026 | 119,78 | 120,60 | 107,35 | 112,55 | -5,42% | 40.185,00 |
| 02.02.2026 | 116,55 | 125,30 | 115,73 | 119,00 | -5,93% | 29.285,00 |
| 30.01.2026 | 116,78 | 127,30 | 115,60 | 126,50 | 5,44% | 11.836,00 |
| 29.01.2026 | 131,85 | 132,25 | 116,53 | 119,98 | -9,81% | 33.554,00 |
| 28.01.2026 | 135,20 | 138,43 | 131,88 | 133,02 | -0,99% | 12.524,00 |
| 27.01.2026 | 136,18 | 136,70 | 131,10 | 134,35 | -0,72% | 12.971,00 |
| 26.01.2026 | 135,10 | 138,02 | 133,73 | 135,33 | -1,56% | 12.732,00 |
| 23.01.2026 | 137,68 | 143,38 | 135,18 | 137,48 | 0,62% | 12.901,00 |
| 22.01.2026 | 140,50 | 140,73 | 136,00 | 136,63 | -2,79% | 2.094,00 |
| 21.01.2026 | 137,38 | 141,85 | 133,23 | 140,55 | 3,04% | 25.696,00 |
| 20.01.2026 | 141,52 | 141,73 | 135,48 | 136,40 | -5,69% | 33.235,00 |
| 19.01.2026 | 144,88 | 146,43 | 139,77 | 144,63 | -3,37% | 6.306,00 |
| 16.01.2026 | 148,73 | 150,08 | 144,35 | 149,68 | 1,35% | 11.920,00 |
| 15.01.2026 | 152,23 | 156,50 | 146,23 | 147,68 | -3,83% | 15.593,00 |
| 14.01.2026 | 151,45 | 163,18 | 150,68 | 153,55 | 3,35% | 26.934,00 |
| 13.01.2026 | 139,65 | 149,15 | 139,38 | 148,58 | 7,43% | 15.314,00 |