374,470$
1,54%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 377,40 | 380,60 | 369,71 | 374,47 | 1,54% | 9.309.720,00 |
| 05.06.2025 | 383,85 | 385,38 | 364,30 | 368,79 | -2,46% | 11.672.696,00 |
| 04.06.2025 | 385,80 | 386,12 | 375,66 | 378,10 | -2,41% | 8.337.602,00 |
| 03.06.2025 | 379,40 | 391,01 | 371,37 | 387,43 | 4,07% | 11.271.051,00 |
| 02.06.2025 | 367,89 | 378,43 | 367,02 | 372,27 | 0,87% | 7.977.779,00 |
| 30.05.2025 | 369,00 | 372,56 | 359,16 | 369,06 | -0,42% | 12.442.780,00 |
| 29.05.2025 | 370,79 | 373,86 | 362,74 | 370,63 | 1,75% | 10.099.227,00 |
| 28.05.2025 | 368,53 | 370,65 | 358,50 | 364,25 | -2,14% | 9.774.089,00 |
| 27.05.2025 | 381,11 | 381,30 | 364,18 | 372,20 | 0,73% | 14.030.791,00 |
| 23.05.2025 | 391,51 | 392,19 | 367,31 | 369,51 | -7,50% | 21.448.767,00 |
| 22.05.2025 | 413,20 | 426,32 | 398,91 | 399,46 | -0,80% | 16.363.812,00 |
| 21.05.2025 | 415,92 | 423,34 | 395,53 | 402,69 | -3,41% | 18.314.725,00 |
| 20.05.2025 | 413,50 | 417,85 | 406,10 | 416,92 | 0,85% | 11.258.070,00 |
| 19.05.2025 | 392,81 | 414,59 | 392,62 | 413,42 | 3,41% | 12.677.904,00 |
| 16.05.2025 | 399,00 | 406,90 | 389,01 | 399,80 | 0,70% | 12.191.335,00 |
| 15.05.2025 | 411,70 | 415,36 | 394,14 | 397,03 | -4,73% | 14.501.018,00 |
| 14.05.2025 | 420,39 | 425,94 | 410,41 | 416,75 | -1,15% | 10.624.552,00 |
| 13.05.2025 | 412,55 | 422,55 | 404,12 | 421,61 | 4,13% | 12.828.233,00 |
| 12.05.2025 | 420,92 | 422,04 | 400,83 | 404,90 | -2,68% | 15.991.778,00 |
| 09.05.2025 | 420,00 | 430,35 | 406,22 | 416,03 | 0,40% | 17.012.932,00 |
| 08.05.2025 | 408,17 | 423,11 | 404,50 | 414,38 | 5,58% | 21.702.808,00 |
| 07.05.2025 | 393,80 | 396,35 | 388,26 | 392,48 | 1,78% | 10.464.845,00 |
| 06.05.2025 | 378,56 | 387,86 | 377,77 | 385,60 | -0,24% | 9.336.034,00 |
| 05.05.2025 | 383,33 | 391,93 | 374,20 | 386,53 | -1,99% | 14.274.163,00 |
| 02.05.2025 | 393,88 | 401,70 | 387,51 | 394,37 | 3,35% | 15.817.427,00 |
| 01.05.2025 | 392,29 | 403,90 | 381,03 | 381,60 | 0,39% | 16.587.110,00 |
| 30.04.2025 | 373,77 | 384,00 | 362,39 | 380,11 | -0,35% | 13.605.786,00 |
| 29.04.2025 | 369,02 | 383,95 | 366,80 | 381,45 | 3,30% | 12.502.006,00 |
| 28.04.2025 | 373,29 | 373,66 | 354,53 | 369,25 | 0,15% | 11.405.488,00 |
| 25.04.2025 | 354,00 | 373,23 | 353,12 | 368,71 | 5,24% | 19.338.560,00 |
| 24.04.2025 | 344,97 | 351,03 | 343,24 | 350,34 | 1,33% | 10.781.381,00 |
| 23.04.2025 | 354,70 | 355,83 | 339,00 | 345,73 | 0,79% | 16.690.664,00 |
| 22.04.2025 | 328,70 | 348,96 | 327,01 | 343,03 | 7,95% | 24.036.452,00 |
| 21.04.2025 | 324,99 | 330,99 | 309,00 | 317,76 | 0,18% | 16.053.189,00 |
| 17.04.2025 | 313,89 | 320,00 | 306,00 | 317,20 | 1,78% | 13.511.095,00 |
| 16.04.2025 | 306,06 | 318,60 | 304,00 | 311,66 | 0,30% | 12.847.246,00 |
| 15.04.2025 | 312,22 | 319,75 | 306,81 | 310,72 | -0,23% | 11.217.784,00 |
| 14.04.2025 | 309,80 | 314,60 | 300,10 | 311,45 | 3,82% | 15.635.383,00 |
| 11.04.2025 | 281,30 | 304,15 | 276,30 | 299,98 | 10,15% | 21.334.111,00 |
| 10.04.2025 | 282,50 | 288,31 | 261,37 | 272,34 | -8,26% | 19.237.822,00 |
| 09.04.2025 | 242,02 | 302,34 | 241,69 | 296,86 | 24,76% | 38.346.353,00 |
| 08.04.2025 | 278,15 | 282,84 | 235,93 | 237,95 | -11,26% | 22.952.708,00 |
| 07.04.2025 | 260,14 | 297,60 | 252,60 | 268,14 | -8,67% | 28.449.324,00 |
| 04.04.2025 | 285,02 | 299,14 | 265,30 | 293,61 | 4,01% | 24.847.129,00 |
| 03.04.2025 | 286,75 | 299,22 | 276,03 | 282,28 | -9,68% | 18.223.003,00 |
| 02.04.2025 | 297,86 | 319,47 | 296,98 | 312,54 | 2,13% | 16.293.825,00 |
| 01.04.2025 | 293,53 | 307,60 | 280,65 | 306,02 | 6,16% | 16.780.113,00 |
| 31.03.2025 | 281,87 | 294,89 | 272,80 | 288,27 | -0,39% | 14.866.292,00 |
| 28.03.2025 | 318,38 | 320,80 | 289,25 | 289,41 | -10,84% | 21.058.915,00 |
| 27.03.2025 | 322,53 | 333,49 | 318,00 | 324,59 | -1,43% | 13.838.338,00 |
| 26.03.2025 | 336,50 | 340,34 | 319,73 | 329,31 | -3,66% | 16.797.178,00 |
| 25.03.2025 | 333,48 | 343,59 | 329,50 | 341,81 | 1,81% | 15.053.724,00 |
| 24.03.2025 | 316,14 | 336,77 | 311,36 | 335,72 | 10,43% | 23.099.744,00 |
| 21.03.2025 | 295,70 | 306,39 | 293,05 | 304,00 | 0,64% | 21.773.999,00 |
| 20.03.2025 | 298,79 | 309,40 | 293,40 | 302,07 | -0,71% | 15.058.059,00 |
| 19.03.2025 | 290,30 | 309,08 | 287,12 | 304,23 | 7,43% | 19.378.788,00 |
| 18.03.2025 | 283,20 | 290,99 | 272,50 | 283,19 | -3,77% | 15.398.200,00 |
| 17.03.2025 | 292,15 | 296,81 | 281,60 | 294,27 | -1,08% | 12.998.721,00 |
| 14.03.2025 | 273,99 | 298,70 | 272,62 | 297,49 | 13,00% | 23.714.043,00 |
| 13.03.2025 | 262,00 | 270,41 | 253,76 | 263,26 | 0,27% | 13.804.685,00 |
| 12.03.2025 | 264,60 | 269,77 | 248,22 | 262,55 | 0,75% | 14.328.551,00 |
| 11.03.2025 | 245,00 | 263,10 | 231,51 | 260,59 | 8,91% | 22.076.133,00 |
| 10.03.2025 | 268,00 | 272,00 | 231,62 | 239,27 | -16,68% | 31.478.334,00 |
| 07.03.2025 | 298,14 | 310,44 | 281,44 | 287,18 | -5,57% | 22.764.487,00 |
| 06.03.2025 | 298,95 | 320,94 | 292,17 | 304,11 | -1,44% | 25.309.508,00 |
| 05.03.2025 | 278,30 | 311,28 | 271,77 | 308,55 | 12,14% | 26.199.769,00 |
| 04.03.2025 | 240,28 | 293,04 | 237,01 | 275,15 | 9,66% | 30.130.174,00 |
| 03.03.2025 | 293,15 | 295,10 | 246,10 | 250,92 | -1,77% | 30.575.720,00 |
| 28.02.2025 | 238,32 | 257,50 | 231,92 | 255,43 | 6,41% | 22.662.629,00 |
| 27.02.2025 | 267,42 | 271,46 | 239,48 | 240,05 | -8,82% | 18.520.303,00 |
| 26.02.2025 | 245,39 | 264,46 | 244,01 | 263,27 | 5,09% | 19.876.850,00 |
| 25.02.2025 | 268,10 | 270,29 | 243,70 | 250,51 | -11,41% | 31.379.590,00 |
| 24.02.2025 | 304,00 | 304,04 | 276,39 | 282,76 | -5,65% | 17.974.948,00 |
| 21.02.2025 | 327,93 | 329,00 | 299,04 | 299,69 | -7,48% | 17.930.836,00 |
| 20.02.2025 | 323,73 | 327,83 | 314,95 | 323,92 | 1,65% | 12.291.749,00 |
| 19.02.2025 | 337,30 | 340,19 | 317,22 | 318,67 | -4,58% | 17.043.129,00 |
| 18.02.2025 | 337,35 | 340,49 | 326,79 | 333,97 | -1,11% | 10.179.752,00 |
| 14.02.2025 | 325,15 | 344,89 | 323,71 | 337,73 | 3,94% | 13.912.763,00 |
| 13.02.2025 | 325,50 | 330,59 | 317,35 | 324,92 | -0,58% | 9.848.079,00 |
| 12.02.2025 | 315,96 | 331,17 | 314,19 | 326,82 | 2,30% | 9.837.883,00 |
| 11.02.2025 | 332,98 | 338,50 | 318,70 | 319,46 | -4,53% | 12.017.214,00 |
| 10.02.2025 | 333,50 | 340,38 | 328,30 | 334,62 | 2,16% | 10.104.081,00 |
| 07.02.2025 | 335,00 | 344,40 | 327,00 | 327,56 | 0,65% | 15.049.714,00 |
| 06.02.2025 | 338,70 | 344,50 | 320,71 | 325,46 | -3,34% | 12.795.184,00 |
| 05.02.2025 | 349,00 | 352,36 | 333,55 | 336,70 | -3,33% | 10.973.940,00 |
| 04.02.2025 | 341,20 | 353,79 | 340,45 | 348,31 | 0,35% | 12.485.965,00 |
| 03.02.2025 | 310,00 | 348,85 | 308,90 | 347,09 | 3,67% | 18.207.270,00 |
| 31.01.2025 | 340,11 | 352,71 | 332,00 | 334,79 | -1,56% | 15.565.985,00 |
| 30.01.2025 | 345,83 | 356,11 | 338,52 | 340,09 | -0,34% | 12.607.754,00 |
| 29.01.2025 | 338,20 | 343,63 | 329,33 | 341,25 | 1,58% | 11.716.796,00 |
| 28.01.2025 | 344,68 | 348,92 | 333,09 | 335,93 | -3,45% | 11.461.371,00 |
| 27.01.2025 | 340,50 | 356,88 | 322,30 | 347,92 | -1,63% | 21.224.434,00 |
| 24.01.2025 | 377,67 | 378,11 | 351,00 | 353,67 | -5,21% | 22.943.783,00 |
| 23.01.2025 | 371,75 | 390,20 | 370,70 | 373,12 | -1,11% | 23.306.469,00 |
| 22.01.2025 | 384,91 | 390,35 | 371,05 | 377,31 | -3,03% | 16.000.314,00 |
| 21.01.2025 | 395,45 | 404,42 | 367,76 | 389,10 | -1,87% | 26.215.758,00 |
| 17.01.2025 | 383,28 | 398,68 | 380,15 | 396,50 | 8,04% | 24.339.148,00 |
| 16.01.2025 | 357,89 | 370,26 | 345,80 | 367,00 | 1,77% | 14.826.626,00 |
| 15.01.2025 | 357,81 | 368,42 | 353,01 | 360,62 | 5,39% | 19.941.337,00 |
| 14.01.2025 | 343,00 | 354,90 | 331,30 | 342,17 | 4,19% | 17.889.530,00 |