305,650€
5,14%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 293,80 | 306,30 | 287,60 | 306,00 | 5,26% | 1.198,00 |
| 21.08.2025 | 294,50 | 295,50 | 289,50 | 290,70 | -1,62% | 2.724,00 |
| 20.08.2025 | 292,20 | 295,50 | 280,00 | 295,50 | 2,64% | 2.157,00 |
| 19.08.2025 | 307,30 | 311,00 | 286,50 | 287,90 | -8,22% | 6.899,00 |
| 18.08.2025 | 309,80 | 314,10 | 305,60 | 313,70 | 0,22% | 1.364,00 |
| 15.08.2025 | 321,90 | 322,30 | 307,70 | 313,00 | -2,34% | 1.707,00 |
| 14.08.2025 | 330,90 | 332,10 | 314,30 | 320,50 | -2,82% | 3.581,00 |
| 13.08.2025 | 336,20 | 340,10 | 328,00 | 329,80 | -2,28% | 1.123,00 |
| 12.08.2025 | 345,70 | 345,70 | 335,90 | 337,50 | -3,05% | 486,00 |
| 11.08.2025 | 357,90 | 358,90 | 346,70 | 348,10 | 3,39% | 821,00 |
| 08.08.2025 | 344,70 | 350,00 | 336,70 | 336,70 | -2,43% | 737,00 |
| 07.08.2025 | 327,20 | 347,30 | 326,70 | 345,10 | 6,81% | 1.552,00 |
| 06.08.2025 | 326,40 | 328,40 | 323,10 | 323,10 | -0,71% | 252,00 |
| 05.08.2025 | 336,40 | 336,80 | 324,10 | 325,40 | -3,01% | 2.539,00 |
| 04.08.2025 | 323,60 | 335,50 | 317,00 | 335,50 | 5,84% | 2.586,00 |
| 01.08.2025 | 346,90 | 346,90 | 317,00 | 317,00 | -10,20% | 3.948,00 |
| 31.07.2025 | 352,50 | 357,00 | 348,20 | 353,00 | 1,00% | 2.105,00 |
| 30.07.2025 | 343,20 | 351,20 | 343,20 | 349,50 | 1,07% | 1.332,00 |
| 29.07.2025 | 350,40 | 354,60 | 339,50 | 345,80 | -1,23% | 1.272,00 |
| 28.07.2025 | 357,70 | 359,10 | 350,10 | 350,10 | 1,51% | 1.427,00 |
| 25.07.2025 | 344,50 | 349,00 | 341,40 | 344,90 | -1,51% | 841,00 |
| 24.07.2025 | 348,60 | 352,30 | 345,30 | 350,20 | 1,13% | 1.702,00 |
| 23.07.2025 | 363,10 | 363,70 | 346,00 | 346,30 | -5,18% | 1.675,00 |
| 22.07.2025 | 365,50 | 369,20 | 355,00 | 365,20 | 0,33% | 1.387,00 |
| 21.07.2025 | 369,60 | 374,30 | 364,00 | 364,00 | -1,17% | 1.312,00 |
| 18.07.2025 | 394,10 | 395,40 | 363,90 | 368,30 | -5,73% | 3.489,00 |
| 17.07.2025 | 391,40 | 393,90 | 387,00 | 390,70 | -0,18% | 2.994,00 |
| 16.07.2025 | 384,50 | 391,80 | 384,30 | 391,40 | 0,88% | 2.815,00 |
| 15.07.2025 | 378,00 | 392,00 | 375,60 | 388,00 | 0,26% | 2.483,00 |
| 14.07.2025 | 384,70 | 390,00 | 379,10 | 387,00 | 4,17% | 20.679,00 |
| 11.07.2025 | 373,70 | 376,60 | 362,00 | 371,50 | 3,83% | 6.701,00 |
| 10.07.2025 | 351,60 | 359,00 | 351,50 | 357,80 | 0,79% | 1.679,00 |
| 09.07.2025 | 338,40 | 355,00 | 338,40 | 355,00 | 4,97% | 2.338,00 |
| 08.07.2025 | 337,10 | 341,80 | 336,90 | 338,20 | -1,14% | 906,00 |
| 07.07.2025 | 342,70 | 345,00 | 340,10 | 342,10 | 2,03% | 7.290,00 |
| 04.07.2025 | 340,30 | 343,40 | 334,00 | 335,30 | -2,73% | 3.941,00 |
| 03.07.2025 | 340,70 | 350,00 | 339,10 | 344,70 | 1,38% | 929,00 |
| 02.07.2025 | 322,60 | 341,90 | 322,40 | 340,00 | 6,95% | 1.041,00 |
| 01.07.2025 | 340,10 | 340,10 | 317,90 | 317,90 | -8,02% | 1.353,00 |
| 30.06.2025 | 334,20 | 345,60 | 329,00 | 345,60 | 4,57% | 1.752,00 |
| 27.06.2025 | 331,00 | 338,70 | 328,10 | 330,50 | 0,00% | 668,00 |
| 26.06.2025 | 334,20 | 334,20 | 328,60 | 330,50 | -0,78% | 411,00 |
| 25.06.2025 | 326,20 | 334,30 | 326,20 | 333,10 | 3,03% | 813,00 |
| 24.06.2025 | 322,90 | 330,00 | 320,80 | 323,30 | 1,28% | 1.676,00 |
| 23.06.2025 | 317,60 | 320,30 | 313,00 | 319,20 | -0,28% | 2.554,00 |
| 20.06.2025 | 320,20 | 326,00 | 317,00 | 320,10 | 0,38% | 2.099,00 |
| 19.06.2025 | 325,10 | 325,10 | 318,90 | 318,90 | -0,84% | 1.114,00 |
| 18.06.2025 | 326,50 | 326,90 | 321,40 | 321,60 | -1,38% | 521,00 |
| 17.06.2025 | 325,80 | 327,00 | 319,40 | 326,10 | -0,34% | 1.397,00 |
| 16.06.2025 | 336,10 | 336,90 | 327,20 | 327,20 | -0,85% | 819,00 |
| 13.06.2025 | 320,00 | 330,00 | 317,40 | 330,00 | -1,20% | 1.149,00 |
| 12.06.2025 | 332,60 | 334,00 | 325,00 | 334,00 | 0,94% | 848,00 |
| 11.06.2025 | 341,20 | 341,30 | 330,90 | 330,90 | -3,27% | 570,00 |
| 10.06.2025 | 345,40 | 347,00 | 340,50 | 342,10 | 0,41% | 2.024,00 |
| 09.06.2025 | 333,10 | 340,70 | 331,90 | 340,70 | 4,32% | 678,00 |
| 06.06.2025 | 326,60 | 334,30 | 325,00 | 326,60 | 0,96% | 1.008,00 |
| 05.06.2025 | 332,40 | 335,20 | 323,50 | 323,50 | -3,78% | 1.067,00 |
| 04.06.2025 | 339,60 | 341,40 | 330,20 | 336,20 | -1,26% | 656,00 |
| 03.06.2025 | 329,00 | 343,40 | 327,30 | 340,50 | 4,54% | 1.317,00 |
| 02.06.2025 | 324,10 | 330,60 | 321,20 | 325,70 | 2,49% | 1.285,00 |
| 30.05.2025 | 326,90 | 328,50 | 317,80 | 317,80 | -2,63% | 1.416,00 |
| 29.05.2025 | 328,50 | 331,30 | 320,60 | 326,40 | 1,18% | 725,00 |
| 28.05.2025 | 328,60 | 328,60 | 316,90 | 322,60 | -1,83% | 3.064,00 |
| 27.05.2025 | 331,80 | 338,00 | 321,40 | 328,60 | -1,38% | 2.350,00 |
| 26.05.2025 | 336,60 | 342,10 | 333,20 | 333,20 | 1,59% | 3.257,00 |
| 23.05.2025 | 352,20 | 353,90 | 324,30 | 328,00 | -7,34% | 7.565,00 |
| 22.05.2025 | 364,90 | 375,00 | 354,00 | 354,00 | -0,59% | 5.397,00 |
| 21.05.2025 | 369,30 | 373,00 | 349,80 | 356,10 | -3,55% | 3.479,00 |
| 20.05.2025 | 369,50 | 369,50 | 361,00 | 369,20 | 0,87% | 2.001,00 |
| 19.05.2025 | 353,70 | 367,30 | 347,40 | 366,00 | 2,29% | 1.569,00 |
| 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 |