357,550€
-0,01%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 359,10 | 364,50 | 347,40 | 357,80 | 0,06% | 9.878,00 |
| 15.05.2025 | 366,80 | 368,20 | 354,10 | 357,60 | -3,51% | 3.265,00 |
| 14.05.2025 | 375,20 | 375,20 | 363,70 | 370,60 | -1,59% | 1.009,00 |
| 13.05.2025 | 365,40 | 376,60 | 364,00 | 376,60 | 2,31% | 1.763,00 |
| 12.05.2025 | 378,60 | 388,10 | 361,20 | 368,10 | 0,22% | 5.700,00 |
| 09.05.2025 | 375,90 | 380,00 | 362,00 | 367,30 | -0,60% | 6.065,00 |
| 08.05.2025 | 359,40 | 375,90 | 357,40 | 369,50 | 6,95% | 5.119,00 |
| 07.05.2025 | 346,50 | 350,00 | 342,00 | 345,50 | 1,62% | 1.844,00 |
| 06.05.2025 | 340,10 | 340,50 | 333,90 | 340,00 | -0,35% | 536,00 |
| 05.05.2025 | 339,70 | 345,00 | 331,40 | 341,20 | -1,90% | 2.168,00 |
| 02.05.2025 | 340,50 | 355,00 | 339,00 | 347,80 | 3,95% | 4.458,00 |
| 30.04.2025 | 334,80 | 338,10 | 318,40 | 334,60 | -0,06% | 6.366,00 |
| 29.04.2025 | 324,50 | 337,20 | 323,40 | 334,80 | 3,91% | 2.827,00 |
| 28.04.2025 | 324,70 | 332,00 | 311,70 | 322,20 | -0,43% | 3.595,00 |
| 25.04.2025 | 310,00 | 325,00 | 306,40 | 323,60 | 5,41% | 3.243,00 |
| 24.04.2025 | 301,10 | 307,30 | 293,40 | 307,00 | 0,00% | 1.847,00 |
| 23.04.2025 | 309,00 | 314,00 | 299,30 | 307,00 | 2,57% | 3.743,00 |
| 22.04.2025 | 282,40 | 305,10 | 280,40 | 299,30 | 7,58% | 5.795,00 |
| 17.04.2025 | 276,00 | 280,90 | 269,30 | 278,20 | 3,04% | 3.896,00 |
| 16.04.2025 | 264,60 | 280,00 | 263,00 | 270,00 | -1,50% | 4.720,00 |
| 15.04.2025 | 275,00 | 279,60 | 273,60 | 274,10 | 1,78% | 1.514,00 |
| 14.04.2025 | 269,50 | 276,90 | 267,10 | 269,30 | 1,28% | 1.445,00 |
| 11.04.2025 | 250,60 | 267,30 | 240,80 | 265,90 | 10,79% | 5.141,00 |
| 10.04.2025 | 264,90 | 264,90 | 235,00 | 240,00 | -10,81% | 2.089,00 |
| 09.04.2025 | 213,10 | 275,00 | 212,50 | 269,10 | 23,10% | 5.887,00 |
| 08.04.2025 | 250,90 | 259,10 | 217,00 | 218,60 | -12,94% | 2.754,00 |
| 07.04.2025 | 226,90 | 254,50 | 222,00 | 251,10 | -7,07% | 5.824,00 |
| 04.04.2025 | 259,50 | 270,20 | 245,00 | 270,20 | 5,26% | 5.171,00 |
| 03.04.2025 | 270,50 | 275,50 | 251,10 | 256,70 | -10,71% | 1.709,00 |
| 02.04.2025 | 278,20 | 293,40 | 276,70 | 287,50 | 2,42% | 2.187,00 |
| 01.04.2025 | 269,70 | 280,70 | 264,40 | 280,70 | 5,01% | 2.763,00 |
| 31.03.2025 | 255,50 | 272,00 | 255,00 | 267,30 | 0,07% | 2.144,00 |
| 28.03.2025 | 295,00 | 295,00 | 266,80 | 267,10 | -11,85% | 2.802,00 |
| 27.03.2025 | 306,00 | 308,10 | 295,00 | 303,00 | -1,56% | 1.528,00 |
| 26.03.2025 | 316,80 | 319,40 | 297,70 | 307,80 | -3,27% | 1.343,00 |
| 25.03.2025 | 305,30 | 318,30 | 303,00 | 318,20 | 2,55% | 1.906,00 |
| 24.03.2025 | 293,00 | 310,30 | 290,70 | 310,30 | 10,82% | 3.957,00 |
| 21.03.2025 | 279,80 | 280,00 | 273,30 | 280,00 | 0,25% | 485,00 |
| 20.03.2025 | 283,00 | 285,10 | 270,50 | 279,30 | 0,47% | 4.663,00 |
| 19.03.2025 | 261,80 | 282,70 | 261,80 | 278,00 | 7,84% | 1.691,00 |
| 18.03.2025 | 263,70 | 267,90 | 251,30 | 257,80 | -3,88% | 3.714,00 |
| 17.03.2025 | 268,00 | 271,90 | 258,10 | 268,20 | -1,40% | 1.907,00 |
| 14.03.2025 | 247,80 | 272,70 | 247,80 | 272,00 | 11,66% | 6.234,00 |
| 13.03.2025 | 241,60 | 246,10 | 237,00 | 243,60 | 0,33% | 2.489,00 |
| 12.03.2025 | 233,50 | 247,90 | 228,00 | 242,80 | 2,10% | 2.797,00 |
| 11.03.2025 | 222,80 | 240,00 | 213,50 | 237,80 | 8,78% | 4.519,00 |
| 10.03.2025 | 249,30 | 255,80 | 214,30 | 218,60 | -17,48% | 8.519,00 |
| 07.03.2025 | 272,50 | 285,00 | 260,00 | 264,90 | -6,16% | 5.999,00 |
| 06.03.2025 | 293,90 | 296,00 | 271,90 | 282,30 | -1,40% | 2.813,00 |
| 05.03.2025 | 266,60 | 287,10 | 258,00 | 286,30 | 9,74% | 3.089,00 |
| 04.03.2025 | 233,40 | 274,20 | 225,80 | 260,90 | 10,55% | 6.173,00 |
| 03.03.2025 | 281,00 | 284,70 | 235,40 | 236,00 | -3,00% | 14.313,00 |
| 28.02.2025 | 216,10 | 246,30 | 214,60 | 243,30 | 5,32% | 13.528,00 |
| 27.02.2025 | 260,40 | 261,10 | 231,00 | 231,00 | -7,97% | 5.092,00 |
| 26.02.2025 | 245,00 | 251,00 | 232,90 | 251,00 | 5,95% | 7.377,00 |
| 25.02.2025 | 263,20 | 263,20 | 234,00 | 236,90 | -12,52% | 12.025,00 |
| 24.02.2025 | 288,60 | 292,30 | 264,80 | 270,80 | -5,64% | 4.894,00 |
| 21.02.2025 | 308,60 | 314,50 | 287,00 | 287,00 | -7,06% | 2.825,00 |
| 20.02.2025 | 309,40 | 312,70 | 302,00 | 308,80 | 0,75% | 1.728,00 |
| 19.02.2025 | 321,60 | 324,00 | 304,50 | 306,50 | -4,28% | 1.976,00 |
| 18.02.2025 | 316,20 | 324,00 | 312,70 | 320,20 | 1,65% | 2.590,00 |
| 17.02.2025 | 322,80 | 322,80 | 314,40 | 315,00 | -2,84% | 1.476,00 |
| 14.02.2025 | 312,20 | 327,00 | 309,30 | 324,20 | 4,48% | 1.589,00 |
| 13.02.2025 | 312,60 | 315,80 | 305,00 | 310,30 | -2,45% | 775,00 |
| 12.02.2025 | 309,90 | 318,10 | 305,00 | 318,10 | 2,91% | 2.103,00 |
| 11.02.2025 | 327,90 | 327,90 | 308,90 | 309,10 | -3,41% | 1.672,00 |
| 10.02.2025 | 323,10 | 326,20 | 319,80 | 320,00 | 0,00% | 1.308,00 |
| 07.02.2025 | 315,40 | 332,20 | 314,60 | 320,00 | 1,59% | 1.827,00 |
| 06.02.2025 | 327,00 | 330,50 | 308,60 | 315,00 | -1,90% | 3.240,00 |
| 05.02.2025 | 331,40 | 334,40 | 321,10 | 321,10 | -4,86% | 1.435,00 |
| 04.02.2025 | 331,60 | 340,00 | 323,80 | 337,50 | 0,27% | 2.159,00 |
| 03.02.2025 | 299,50 | 338,00 | 296,60 | 336,60 | 4,83% | 6.383,00 |
| 31.01.2025 | 328,40 | 336,00 | 320,70 | 321,10 | -2,70% | 1.595,00 |
| 30.01.2025 | 333,80 | 339,30 | 326,00 | 330,00 | 1,98% | 1.482,00 |
| 29.01.2025 | 326,30 | 329,10 | 320,40 | 323,60 | 0,50% | 1.861,00 |
| 28.01.2025 | 335,70 | 337,20 | 321,80 | 322,00 | -1,41% | 2.512,00 |
| 27.01.2025 | 314,40 | 336,40 | 307,80 | 326,60 | -3,23% | 8.729,00 |
| 24.01.2025 | 364,60 | 366,20 | 336,00 | 337,50 | -6,77% | 2.159,00 |
| 23.01.2025 | 356,30 | 374,90 | 352,90 | 362,00 | -0,08% | 4.552,00 |
| 22.01.2025 | 370,70 | 376,40 | 358,00 | 362,30 | -1,47% | 2.632,00 |
| 21.01.2025 | 374,10 | 386,10 | 354,60 | 367,70 | -3,24% | 5.571,00 |
| 20.01.2025 | 396,50 | 405,50 | 361,10 | 380,00 | -1,22% | 9.538,00 |
| 17.01.2025 | 363,10 | 386,20 | 363,10 | 384,70 | 7,64% | 7.366,00 |
| 16.01.2025 | 351,90 | 359,10 | 339,30 | 357,40 | 1,82% | 2.331,00 |
| 15.01.2025 | 335,60 | 354,50 | 330,00 | 351,00 | 6,17% | 3.470,00 |
| 14.01.2025 | 327,90 | 344,20 | 323,00 | 330,60 | 3,31% | 4.823,00 |
| 13.01.2025 | 316,80 | 320,00 | 298,60 | 320,00 | -1,20% | 4.474,00 |
| 10.01.2025 | 324,70 | 331,40 | 311,90 | 323,90 | 1,89% | 3.566,00 |
| 09.01.2025 | 325,70 | 325,90 | 313,20 | 317,90 | -2,06% | 2.596,00 |
| 08.01.2025 | 324,20 | 332,50 | 310,00 | 324,60 | -1,64% | 3.382,00 |
| 07.01.2025 | 363,30 | 363,30 | 324,00 | 330,00 | -9,42% | 6.874,00 |
| 06.01.2025 | 341,10 | 367,70 | 326,00 | 364,30 | 11,07% | 6.264,00 |
| 03.01.2025 | 291,80 | 330,30 | 288,20 | 328,00 | 12,56% | 4.726,00 |
| 02.01.2025 | 292,00 | 300,10 | 284,90 | 291,40 | -5,70% | 8.487,00 |
| 30.12.2024 | 312,70 | 312,70 | 307,40 | 309,00 | -2,03% | 6.352,00 |
| 27.12.2024 | 330,80 | 333,60 | 311,00 | 315,40 | -0,57% | 6.967,00 |
| 23.12.2024 | 344,80 | 351,20 | 317,20 | 317,20 | -8,98% | 4.312,00 |
| 20.12.2024 | 315,20 | 348,50 | 289,60 | 348,50 | 10,49% | 12.779,00 |
| 19.12.2024 | 343,00 | 355,00 | 312,90 | 315,40 | -7,59% | 6.948,00 |
| 18.12.2024 | 360,80 | 371,90 | 327,00 | 341,30 | -8,38% | 7.198,00 |