97,360$
-3,38%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 101,18 | 103,56 | 96,96 | 97,36 | -3,38% | 17.845.068,00 |
| 06.07.2026 | 95,14 | 104,78 | 94,63 | 100,77 | 0,00% | 26.897.365,00 |
| 02.07.2026 | 99,85 | 104,11 | 97,57 | 100,77 | 7,90% | 34.757.614,00 |
| 01.07.2026 | 87,70 | 98,53 | 86,20 | 93,39 | 7,43% | 33.666.885,00 |
| 30.06.2026 | 86,21 | 88,26 | 83,42 | 86,93 | -6,20% | 35.676.601,00 |
| 29.06.2026 | 85,67 | 94,37 | 82,72 | 92,68 | 12,60% | 44.931.518,00 |
| 26.06.2026 | 83,23 | 87,67 | 81,81 | 82,31 | -3,54% | 45.679.962,00 |
| 25.06.2026 | 94,69 | 94,72 | 85,00 | 85,33 | -9,35% | 45.357.903,00 |
| 24.06.2026 | 102,48 | 102,97 | 92,28 | 94,13 | -9,35% | 40.121.144,00 |
| 23.06.2026 | 106,54 | 107,76 | 103,52 | 103,84 | -5,13% | 22.502.943,00 |
| 22.06.2026 | 116,21 | 120,00 | 107,31 | 109,46 | -2,73% | 25.287.391,00 |
| 18.06.2026 | 117,64 | 117,75 | 107,85 | 112,53 | -3,46% | 35.530.741,00 |
| 17.06.2026 | 123,01 | 125,42 | 116,36 | 116,56 | -5,09% | 18.052.944,00 |
| 16.06.2026 | 129,38 | 131,70 | 122,50 | 122,81 | -6,35% | 17.795.567,00 |
| 15.06.2026 | 133,22 | 136,25 | 130,63 | 131,14 | 5,78% | 19.982.449,00 |
| 12.06.2026 | 119,49 | 128,60 | 117,27 | 123,97 | 3,18% | 16.836.331,00 |
| 11.06.2026 | 116,11 | 121,10 | 113,27 | 120,15 | 4,16% | 17.574.202,00 |
| 10.06.2026 | 116,30 | 120,94 | 115,00 | 115,35 | -1,43% | 15.690.778,00 |
| 09.06.2026 | 122,85 | 125,55 | 114,21 | 117,02 | -8,00% | 23.055.698,00 |
| 08.06.2026 | 125,84 | 129,00 | 123,15 | 127,20 | 5,61% | 20.951.993,00 |
| 05.06.2026 | 124,25 | 125,30 | 114,31 | 120,44 | -6,90% | 41.943.521,00 |
| 04.06.2026 | 126,75 | 131,47 | 125,65 | 129,37 | 2,23% | 24.590.429,00 |
| 03.06.2026 | 134,50 | 138,18 | 125,00 | 126,55 | -7,01% | 21.141.778,00 |
| 02.06.2026 | 142,69 | 142,80 | 134,11 | 136,08 | -9,15% | 31.130.821,00 |
| 01.06.2026 | 148,47 | 153,87 | 144,29 | 149,78 | -5,85% | 17.780.261,00 |
| 29.05.2026 | 149,93 | 162,06 | 148,20 | 159,09 | 4,91% | 19.225.591,00 |
| 28.05.2026 | 148,98 | 153,64 | 144,30 | 151,64 | -1,66% | 16.275.047,00 |
| 27.05.2026 | 156,76 | 157,55 | 153,82 | 154,20 | -3,58% | 11.885.089,00 |
| 26.05.2026 | 160,83 | 167,00 | 159,28 | 159,93 | 0,03% | 11.819.542,00 |
| 22.05.2026 | 164,09 | 165,66 | 159,24 | 159,89 | -3,01% | 12.786.840,00 |
| 21.05.2026 | 164,28 | 168,71 | 160,57 | 164,85 | -0,58% | 10.526.933,00 |
| 20.05.2026 | 166,00 | 169,23 | 163,26 | 165,81 | 0,72% | 9.825.341,00 |
| 19.05.2026 | 163,99 | 168,49 | 163,50 | 164,63 | -1,20% | 10.001.991,00 |
| 18.05.2026 | 169,18 | 169,18 | 162,02 | 166,63 | -6,08% | 19.299.743,00 |
| 15.05.2026 | 182,11 | 182,23 | 173,61 | 177,42 | -5,11% | 19.654.296,00 |
| 14.05.2026 | 177,85 | 193,00 | 174,64 | 186,97 | 5,02% | 15.859.427,00 |
| 13.05.2026 | 182,03 | 182,48 | 175,57 | 178,03 | -3,46% | 12.480.652,00 |
| 12.05.2026 | 191,33 | 192,24 | 179,85 | 184,42 | -5,88% | 14.738.455,00 |
| 11.05.2026 | 189,20 | 197,00 | 182,31 | 195,94 | 4,45% | 16.062.957,00 |
| 08.05.2026 | 178,68 | 187,77 | 177,60 | 187,59 | 4,31% | 15.985.219,00 |
| 07.05.2026 | 184,41 | 184,41 | 175,72 | 179,84 | -3,74% | 15.918.054,00 |
| 06.05.2026 | 184,57 | 188,26 | 178,94 | 186,82 | -0,04% | 14.338.623,00 |
| 05.05.2026 | 189,55 | 190,41 | 183,72 | 186,90 | 1,69% | 15.512.807,00 |
| 04.05.2026 | 180,90 | 186,01 | 178,49 | 183,80 | 3,74% | 18.210.204,00 |
| 01.05.2026 | 170,80 | 180,38 | 169,43 | 177,17 | 7,08% | 21.661.221,00 |
| 30.04.2026 | 161,77 | 166,84 | 159,00 | 165,45 | 4,59% | 12.437.794,00 |
| 29.04.2026 | 165,71 | 165,74 | 156,11 | 158,19 | -4,54% | 15.146.167,00 |
| 28.04.2026 | 163,87 | 166,84 | 159,68 | 165,71 | -2,06% | 13.858.672,00 |
| 27.04.2026 | 170,92 | 175,75 | 167,61 | 169,20 | -1,06% | 13.295.416,00 |
| 24.04.2026 | 176,88 | 177,28 | 169,01 | 171,02 | -0,84% | 14.119.363,00 |
| 23.04.2026 | 175,88 | 180,92 | 171,54 | 172,47 | -3,84% | 19.558.950,00 |
| 22.04.2026 | 174,93 | 183,25 | 174,00 | 179,36 | 9,39% | 31.893.901,00 |
| 21.04.2026 | 170,61 | 172,90 | 163,75 | 163,97 | -4,00% | 22.153.491,00 |
| 20.04.2026 | 162,30 | 171,06 | 160,63 | 170,81 | 2,58% | 22.173.493,00 |
| 17.04.2026 | 154,63 | 173,15 | 153,77 | 166,52 | 11,80% | 52.173.653,00 |
| 16.04.2026 | 143,21 | 149,16 | 139,33 | 148,94 | 3,76% | 17.637.956,00 |
| 15.04.2026 | 139,75 | 143,75 | 135,49 | 143,54 | 4,46% | 13.941.677,00 |
| 14.04.2026 | 137,93 | 143,70 | 136,32 | 137,41 | 3,82% | 20.643.176,00 |
| 13.04.2026 | 126,65 | 132,49 | 125,04 | 132,36 | 2,89% | 12.804.672,00 |
| 10.04.2026 | 130,05 | 132,28 | 127,40 | 128,64 | -0,17% | 13.097.463,00 |
| 09.04.2026 | 127,83 | 132,21 | 125,80 | 128,86 | 0,44% | 14.497.441,00 |
| 08.04.2026 | 133,66 | 134,50 | 126,13 | 128,30 | 3,70% | 17.149.196,00 |
| 07.04.2026 | 125,32 | 126,74 | 121,14 | 123,72 | -3,11% | 14.284.175,00 |
| 06.04.2026 | 124,57 | 128,46 | 123,20 | 127,69 | 6,56% | 18.435.856,00 |
| 02.04.2026 | 119,80 | 122,65 | 116,40 | 119,83 | -2,40% | 17.609.742,00 |
| 01.04.2026 | 126,18 | 126,30 | 121,44 | 122,78 | -1,62% | 15.378.297,00 |
| 31.03.2026 | 123,16 | 125,30 | 117,75 | 124,80 | 2,77% | 21.290.255,00 |
| 30.03.2026 | 129,55 | 130,34 | 120,80 | 121,44 | -3,64% | 15.800.396,00 |
| 27.03.2026 | 129,88 | 130,65 | 123,98 | 126,03 | -5,19% | 21.475.088,00 |
| 26.03.2026 | 136,55 | 139,08 | 132,69 | 132,93 | -4,46% | 15.285.460,00 |
| 25.03.2026 | 140,40 | 143,85 | 136,80 | 139,13 | 2,11% | 18.708.022,00 |
| 24.03.2026 | 138,73 | 140,05 | 134,28 | 136,25 | -1,41% | 19.098.507,00 |
| 23.03.2026 | 138,61 | 139,93 | 133,97 | 138,20 | 1,87% | 21.633.732,00 |
| 20.03.2026 | 139,47 | 139,69 | 134,13 | 135,66 | -1,87% | 28.568.296,00 |
| 19.03.2026 | 135,02 | 139,78 | 132,76 | 138,24 | -1,65% | 19.227.745,00 |
| 18.03.2026 | 144,99 | 146,76 | 140,35 | 140,56 | -6,47% | 21.314.080,00 |
| 17.03.2026 | 145,97 | 152,27 | 145,23 | 150,28 | 1,87% | 18.448.492,00 |
| 16.03.2026 | 145,35 | 148,24 | 143,31 | 147,52 | 5,62% | 22.933.213,00 |
| 13.03.2026 | 143,86 | 147,26 | 138,44 | 139,67 | 1,70% | 23.685.396,00 |
| 12.03.2026 | 137,16 | 138,80 | 133,38 | 137,34 | -0,72% | 15.229.408,00 |
| 11.03.2026 | 139,81 | 142,67 | 135,14 | 138,33 | -0,09% | 15.637.635,00 |
| 10.03.2026 | 141,93 | 142,46 | 133,94 | 138,46 | -0,35% | 18.180.498,00 |
| 09.03.2026 | 136,00 | 140,19 | 135,30 | 138,95 | 4,06% | 20.233.617,00 |
| 06.03.2026 | 134,90 | 136,36 | 131,77 | 133,53 | -4,49% | 19.299.622,00 |
| 05.03.2026 | 145,04 | 146,44 | 137,21 | 139,81 | -4,53% | 21.151.401,00 |
| 04.03.2026 | 143,83 | 149,54 | 142,19 | 146,44 | 10,37% | 37.021.559,00 |
| 03.03.2026 | 133,34 | 136,46 | 127,80 | 132,68 | -3,61% | 18.601.330,00 |
| 02.03.2026 | 129,13 | 140,14 | 128,94 | 137,65 | 6,29% | 24.550.703,00 |
| 27.02.2026 | 128,95 | 131,12 | 127,86 | 129,50 | -2,92% | 13.923.198,00 |
| 26.02.2026 | 133,70 | 135,75 | 128,64 | 133,40 | -1,66% | 18.003.701,00 |
| 25.02.2026 | 130,05 | 137,86 | 128,94 | 135,65 | 8,86% | 23.821.848,00 |
| 24.02.2026 | 121,71 | 126,74 | 118,40 | 124,61 | 0,73% | 15.258.571,00 |
| 23.02.2026 | 127,90 | 130,38 | 122,83 | 123,71 | -5,60% | 18.750.839,00 |
| 20.02.2026 | 130,51 | 136,14 | 129,41 | 131,05 | 1,24% | 17.625.403,00 |
| 19.02.2026 | 123,49 | 130,04 | 121,87 | 129,45 | 3,39% | 15.457.214,00 |
| 18.02.2026 | 127,63 | 132,25 | 123,62 | 125,20 | -2,70% | 17.307.658,00 |
| 17.02.2026 | 129,01 | 132,12 | 125,91 | 128,67 | -3,89% | 18.881.039,00 |
| 13.02.2026 | 127,00 | 135,25 | 125,76 | 133,88 | 8,85% | 24.573.898,00 |
| 12.02.2026 | 127,57 | 128,99 | 120,64 | 123,00 | -2,44% | 20.960.669,00 |
| 11.02.2026 | 133,69 | 133,91 | 123,92 | 126,07 | -5,21% | 25.837.795,00 |