260,850€
-2,85%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 261,40 | 264,65 | 260,20 | 262,55 | -2,22% | 850,00 |
| 14.10.2025 | 262,50 | 269,10 | 257,30 | 268,50 | -1,90% | 1.725,00 |
| 13.10.2025 | 265,00 | 273,70 | 262,00 | 273,70 | 3,48% | 2.231,00 |
| 10.10.2025 | 277,70 | 279,60 | 261,80 | 264,50 | -5,23% | 1.323,00 |
| 09.10.2025 | 281,00 | 283,60 | 276,00 | 279,10 | -1,48% | 1.916,00 |
| 08.10.2025 | 282,70 | 289,10 | 279,30 | 283,30 | -1,39% | 2.510,00 |
| 07.10.2025 | 306,60 | 306,70 | 283,10 | 287,30 | -5,59% | 2.038,00 |
| 06.10.2025 | 304,90 | 310,50 | 304,30 | 304,30 | 1,53% | 1.417,00 |
| 03.10.2025 | 300,30 | 303,00 | 295,20 | 299,70 | 0,44% | 1.180,00 |
| 02.10.2025 | 290,90 | 300,20 | 290,90 | 298,40 | 4,04% | 1.515,00 |
| 01.10.2025 | 272,20 | 292,90 | 272,20 | 286,80 | 5,64% | 2.477,00 |
| 30.09.2025 | 277,90 | 277,90 | 271,50 | 271,50 | -1,95% | 515,00 |
| 29.09.2025 | 268,80 | 276,90 | 266,60 | 276,90 | 5,09% | 1.176,00 |
| 26.09.2025 | 257,50 | 263,50 | 255,00 | 263,50 | 1,54% | 3.247,00 |
| 25.09.2025 | 274,20 | 275,30 | 252,70 | 259,50 | -5,81% | 2.923,00 |
| 24.09.2025 | 279,90 | 285,40 | 275,50 | 275,50 | -1,43% | 1.349,00 |
| 23.09.2025 | 286,20 | 288,50 | 279,50 | 279,50 | -1,76% | 1.376,00 |
| 22.09.2025 | 290,10 | 290,10 | 280,00 | 284,50 | -2,03% | 746,00 |
| 19.09.2025 | 296,10 | 299,80 | 289,60 | 290,40 | -2,02% | 836,00 |
| 18.09.2025 | 285,20 | 302,80 | 283,30 | 296,40 | 6,01% | 3.207,00 |
| 17.09.2025 | 284,00 | 286,00 | 274,00 | 279,60 | 0,22% | 713,00 |
| 16.09.2025 | 279,50 | 280,00 | 274,50 | 279,00 | 1,16% | 3.069,00 |
| 15.09.2025 | 283,60 | 283,60 | 272,70 | 275,80 | -1,82% | 904,00 |
| 12.09.2025 | 282,60 | 283,20 | 280,20 | 280,90 | 0,68% | 1.155,00 |
| 11.09.2025 | 280,50 | 282,00 | 275,00 | 279,00 | 0,47% | 1.683,00 |
| 10.09.2025 | 280,00 | 288,50 | 277,70 | 277,70 | -0,72% | 405,00 |
| 09.09.2025 | 280,20 | 284,20 | 277,90 | 279,70 | 0,07% | 523,00 |
| 08.09.2025 | 279,70 | 282,80 | 274,80 | 279,50 | -2,38% | 1.002,00 |
| 05.09.2025 | 285,80 | 288,10 | 273,30 | 286,30 | 2,36% | 1.054,00 |
| 04.09.2025 | 280,60 | 284,20 | 273,50 | 279,70 | -1,27% | 781,00 |
| 03.09.2025 | 291,70 | 295,90 | 283,30 | 283,30 | -3,08% | 438,00 |
| 02.09.2025 | 290,80 | 298,40 | 286,00 | 292,30 | 0,90% | 425,00 |
| 01.09.2025 | 281,20 | 289,70 | 281,10 | 289,70 | 1,05% | 1.709,00 |
| 29.08.2025 | 288,40 | 289,90 | 284,00 | 286,70 | -1,10% | 516,00 |
| 28.08.2025 | 297,50 | 299,40 | 288,70 | 289,90 | -3,24% | 5.104,00 |
| 27.08.2025 | 303,60 | 303,60 | 296,60 | 299,60 | 0,07% | 846,00 |
| 26.08.2025 | 293,80 | 299,40 | 293,70 | 299,40 | 0,44% | 353,00 |
| 25.08.2025 | 295,00 | 300,40 | 291,70 | 298,10 | -2,58% | 829,00 |
| 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 |