404,250€
6,63%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 395,60 | 432,00 | 366,20 | 406,50 | 7,23% | 25.771,00 |
| 21.11.2024 | 498,00 | 521,00 | 357,00 | 379,10 | -17,57% | 41.317,00 |
| 20.11.2024 | 416,00 | 478,00 | 412,00 | 459,90 | 11,30% | 18.699,00 |
| 19.11.2024 | 367,10 | 424,10 | 360,00 | 413,20 | 13,61% | 13.183,00 |
| 18.11.2024 | 334,20 | 364,30 | 318,90 | 363,70 | 12,53% | 10.978,00 |
| 15.11.2024 | 309,60 | 331,90 | 307,00 | 323,20 | 3,36% | 4.287,00 |
| 14.11.2024 | 323,00 | 328,60 | 302,40 | 312,70 | 0,64% | 7.422,00 |
| 13.11.2024 | 317,60 | 361,30 | 307,00 | 310,70 | -7,67% | 10.821,00 |
| 12.11.2024 | 347,20 | 349,80 | 295,00 | 336,50 | 5,16% | 21.109,00 |
| 11.11.2024 | 277,60 | 326,60 | 275,00 | 320,00 | 25,24% | 16.606,00 |
| 08.11.2024 | 254,30 | 258,30 | 245,50 | 255,50 | 1,07% | 8.632,00 |
| 07.11.2024 | 236,70 | 260,00 | 235,00 | 252,80 | 5,20% | 5.252,00 |
| 06.11.2024 | 243,90 | 244,50 | 228,50 | 240,30 | 13,78% | 9.360,00 |
| 05.11.2024 | 212,10 | 221,50 | 209,10 | 211,20 | 3,99% | 3.282,00 |
| 04.11.2024 | 210,10 | 212,00 | 203,10 | 203,10 | -4,60% | 2.169,00 |
| 01.11.2024 | 222,50 | 233,30 | 209,00 | 212,90 | -5,04% | 3.031,00 |
| 31.10.2024 | 222,50 | 238,60 | 218,80 | 224,20 | 2,09% | 4.272,00 |
| 30.10.2024 | 240,40 | 240,40 | 203,40 | 219,60 | -8,61% | 4.064,00 |
| 29.10.2024 | 248,80 | 249,90 | 233,00 | 240,30 | 2,17% | 9.967,00 |
| 28.10.2024 | 221,80 | 239,00 | 221,80 | 235,20 | 7,64% | 8.657,00 |
| 25.10.2024 | 215,40 | 226,10 | 211,10 | 218,50 | 0,41% | 7.803,00 |
| 24.10.2024 | 202,00 | 217,60 | 198,90 | 217,60 | 9,59% | 8.298,00 |
| 23.10.2024 | 201,90 | 206,20 | 192,20 | 198,55 | -2,67% | 4.362,00 |
| 22.10.2024 | 202,00 | 205,00 | 197,00 | 204,00 | 0,05% | 2.991,00 |
| 21.10.2024 | 204,20 | 204,30 | 193,15 | 203,90 | 2,39% | 6.838,00 |
| 18.10.2024 | 182,55 | 200,50 | 181,25 | 199,15 | 10,98% | 6.317,00 |
| 17.10.2024 | 179,90 | 182,65 | 173,45 | 179,45 | 0,25% | 1.692,00 |
| 16.10.2024 | 182,25 | 184,95 | 176,75 | 179,00 | -0,11% | 4.585,00 |
| 15.10.2024 | 186,30 | 192,25 | 174,70 | 179,20 | -3,14% | 9.114,00 |
| 14.10.2024 | 200,50 | 207,40 | 185,00 | 185,00 | -4,66% | 12.242,00 |
| 11.10.2024 | 171,30 | 194,05 | 170,05 | 194,05 | 15,78% | 4.733,00 |
| 10.10.2024 | 173,70 | 177,00 | 163,15 | 167,60 | -2,98% | 2.756,00 |
| 09.10.2024 | 177,25 | 179,90 | 170,45 | 172,75 | -1,62% | 3.458,00 |
| 08.10.2024 | 166,00 | 180,70 | 163,55 | 175,60 | 3,11% | 3.978,00 |
| 07.10.2024 | 163,00 | 174,45 | 160,10 | 170,30 | 7,44% | 8.933,00 |
| 04.10.2024 | 149,45 | 158,50 | 148,10 | 158,50 | 9,31% | 2.781,00 |
| 03.10.2024 | 152,20 | 152,20 | 145,00 | 145,00 | -2,52% | 2.197,00 |
| 02.10.2024 | 146,15 | 156,05 | 144,00 | 148,75 | 0,54% | 2.303,00 |
| 01.10.2024 | 152,05 | 155,80 | 142,55 | 147,95 | -2,38% | 3.953,00 |
| 30.09.2024 | 152,05 | 156,00 | 147,85 | 151,55 | -2,38% | 6.027,00 |
| 27.09.2024 | 150,05 | 159,45 | 150,05 | 155,25 | 4,40% | 3.492,00 |
| 26.09.2024 | 138,60 | 149,50 | 138,60 | 148,70 | 8,50% | 1.413,00 |
| 25.09.2024 | 137,20 | 141,00 | 136,20 | 137,05 | 0,74% | 2.184,00 |
| 24.09.2024 | 134,25 | 136,05 | 132,50 | 136,05 | 1,15% | 1.228,00 |
| 23.09.2024 | 132,95 | 135,15 | 132,00 | 134,50 | 3,14% | 2.975,00 |
| 20.09.2024 | 131,45 | 132,35 | 129,85 | 130,40 | 0,69% | 1.501,00 |
| 19.09.2024 | 124,55 | 132,90 | 123,55 | 129,50 | 4,77% | 3.213,00 |
| 18.09.2024 | 118,55 | 123,70 | 115,90 | 123,60 | 5,37% | 1.049,00 |
| 17.09.2024 | 122,45 | 125,90 | 117,30 | 117,30 | -4,24% | 966,00 |
| 16.09.2024 | 124,15 | 125,85 | 120,10 | 122,50 | -3,92% | 2.981,00 |
| 13.09.2024 | 117,40 | 127,50 | 117,40 | 127,50 | 7,46% | 670,00 |
| 12.09.2024 | 118,40 | 121,35 | 118,10 | 118,65 | 1,24% | 1.179,00 |
| 11.09.2024 | 112,75 | 117,20 | 112,05 | 117,20 | 1,38% | 1.246,00 |
| 10.09.2024 | 112,45 | 115,60 | 111,75 | 115,60 | 2,57% | 866,00 |
| 09.09.2024 | 107,45 | 113,00 | 106,50 | 112,70 | 9,21% | 864,00 |
| 06.09.2024 | 109,05 | 110,95 | 103,05 | 103,20 | -6,18% | 1.557,00 |
| 05.09.2024 | 110,90 | 113,50 | 109,05 | 110,00 | -1,70% | 679,00 |
| 04.09.2024 | 105,75 | 112,45 | 105,75 | 111,90 | -0,13% | 1.393,00 |
| 03.09.2024 | 119,45 | 119,45 | 111,90 | 112,05 | -5,16% | 920,00 |
| 02.09.2024 | 118,75 | 119,40 | 117,75 | 118,15 | 0,13% | 2.072,00 |
| 30.08.2024 | 118,75 | 121,35 | 116,85 | 118,00 | -0,84% | 1.426,00 |
| 29.08.2024 | 119,30 | 125,90 | 119,00 | 119,00 | -0,67% | 3.570,00 |
| 28.08.2024 | 121,80 | 123,10 | 118,45 | 119,80 | -5,00% | 1.891,00 |
| 27.08.2024 | 131,05 | 131,05 | 124,30 | 126,10 | -4,94% | 2.533,00 |
| 26.08.2024 | 135,40 | 135,95 | 132,65 | 132,65 | -1,74% | 1.391,00 |
| 23.08.2024 | 123,25 | 135,00 | 122,75 | 135,00 | 11,25% | 3.219,00 |
| 22.08.2024 | 125,10 | 127,95 | 121,35 | 121,35 | -4,45% | 500,00 |
| 21.08.2024 | 120,20 | 127,00 | 120,20 | 127,00 | 5,61% | 441,00 |
| 20.08.2024 | 126,50 | 127,30 | 117,85 | 120,25 | -0,62% | 2.264,00 |
| 19.08.2024 | 119,45 | 121,95 | 118,05 | 121,00 | 1,38% | 1.190,00 |
| 16.08.2024 | 123,05 | 123,90 | 116,75 | 119,35 | -0,58% | 1.037,00 |
| 15.08.2024 | 116,85 | 125,50 | 116,60 | 120,05 | 1,74% | 746,00 |
| 14.08.2024 | 123,95 | 125,85 | 117,60 | 118,00 | -5,90% | 1.855,00 |
| 13.08.2024 | 119,55 | 125,65 | 119,55 | 125,40 | 4,02% | 1.514,00 |
| 12.08.2024 | 119,25 | 126,30 | 117,95 | 120,55 | -1,63% | 1.411,00 |
| 09.08.2024 | 127,00 | 128,45 | 119,80 | 122,55 | -1,05% | 968,00 |
| 08.08.2024 | 120,45 | 125,10 | 118,00 | 123,85 | -89,41% | 4.452,00 |
| 07.08.2024 | 1.258,00 | 1.298,50 | 1.146,50 | 1.170,00 | -6,25% | 420,00 |
| 06.08.2024 | 1.273,50 | 1.302,00 | 1.158,50 | 1.248,00 | 6,03% | 472,00 |
| 05.08.2024 | 1.033,50 | 1.230,00 | 953,00 | 1.177,00 | -12,59% | 1.089,00 |
| 02.08.2024 | 1.420,00 | 1.440,50 | 1.339,00 | 1.346,50 | -2,92% | 229,00 |
| 01.08.2024 | 1.466,50 | 1.509,00 | 1.380,00 | 1.387,00 | -7,53% | 206,00 |
| 31.07.2024 | 1.502,50 | 1.546,00 | 1.500,00 | 1.500,00 | 0,98% | 414,00 |
| 30.07.2024 | 1.535,50 | 1.568,50 | 1.480,00 | 1.485,50 | -5,20% | 186,00 |
| 29.07.2024 | 1.670,50 | 1.695,00 | 1.550,00 | 1.567,00 | -2,67% | 359,00 |
| 26.07.2024 | 1.556,50 | 1.628,00 | 1.545,50 | 1.610,00 | 8,38% | 172,00 |
| 25.07.2024 | 1.495,00 | 1.508,50 | 1.402,50 | 1.485,50 | -3,51% | 155,00 |
| 24.07.2024 | 1.585,50 | 1.621,50 | 1.539,50 | 1.539,50 | -3,18% | 143,00 |
| 23.07.2024 | 1.598,50 | 1.655,00 | 1.590,00 | 1.590,00 | -3,87% | 447,00 |
| 22.07.2024 | 1.641,00 | 1.654,00 | 1.592,50 | 1.654,00 | 1,41% | 377,00 |
| 19.07.2024 | 1.425,50 | 1.631,00 | 1.424,00 | 1.631,00 | 14,74% | 963,00 |
| 18.07.2024 | 1.462,50 | 1.479,50 | 1.390,00 | 1.421,50 | -1,63% | 197,00 |
| 17.07.2024 | 1.539,50 | 1.539,50 | 1.406,00 | 1.445,00 | -4,93% | 1.025,00 |
| 16.07.2024 | 1.473,50 | 1.534,50 | 1.431,00 | 1.520,00 | 3,12% | 344,00 |
| 15.07.2024 | 1.404,00 | 1.492,50 | 1.366,50 | 1.474,00 | 12,18% | 794,00 |
| 12.07.2024 | 1.244,00 | 1.314,00 | 1.238,50 | 1.314,00 | 4,62% | 132,00 |
| 11.07.2024 | 1.216,50 | 1.285,00 | 1.216,50 | 1.256,00 | 4,10% | 118,00 |
| 10.07.2024 | 1.240,50 | 1.240,50 | 1.202,00 | 1.206,50 | 0,88% | 183,00 |
| 09.07.2024 | 1.210,50 | 1.227,50 | 1.194,00 | 1.196,00 | 0,08% | 50,00 |
| 08.07.2024 | 1.179,50 | 1.230,00 | 1.169,50 | 1.195,00 | 1,88% | 124,00 |