117,950€
-3,40%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 121,78 | 121,85 | 115,98 | 118,25 | -3,15% | 4.320,00 |
| 18.03.2026 | 129,50 | 131,20 | 122,10 | 122,10 | -6,58% | 4.655,00 |
| 17.03.2026 | 128,40 | 131,20 | 127,05 | 130,70 | 2,47% | 2.798,00 |
| 16.03.2026 | 126,85 | 128,45 | 124,80 | 127,55 | 4,55% | 7.720,00 |
| 13.03.2026 | 120,80 | 127,80 | 120,80 | 122,00 | 3,57% | 9.098,00 |
| 12.03.2026 | 118,35 | 120,00 | 116,00 | 117,80 | -1,30% | 1.916,00 |
| 11.03.2026 | 119,60 | 122,40 | 117,00 | 119,35 | -0,17% | 3.011,00 |
| 10.03.2026 | 121,25 | 123,65 | 117,65 | 119,55 | 0,13% | 11.416,00 |
| 09.03.2026 | 114,00 | 120,15 | 114,00 | 119,40 | 4,74% | 5.558,00 |
| 06.03.2026 | 120,55 | 121,50 | 114,00 | 114,00 | -6,10% | 4.860,00 |
| 05.03.2026 | 125,85 | 128,80 | 119,20 | 121,40 | -4,03% | 4.790,00 |
| 04.03.2026 | 114,50 | 128,00 | 114,50 | 126,50 | 8,96% | 11.312,00 |
| 03.03.2026 | 115,90 | 116,40 | 110,95 | 116,10 | -1,36% | 6.431,00 |
| 02.03.2026 | 109,10 | 119,50 | 109,10 | 117,70 | 7,44% | 3.780,00 |
| 27.02.2026 | 113,65 | 114,60 | 108,50 | 109,55 | -2,80% | 4.703,00 |
| 26.02.2026 | 114,20 | 115,00 | 109,75 | 112,70 | -2,25% | 2.284,00 |
| 25.02.2026 | 107,00 | 116,65 | 107,00 | 115,30 | 8,26% | 10.197,00 |
| 24.02.2026 | 103,35 | 106,50 | 101,00 | 106,50 | 0,09% | 2.529,00 |
| 23.02.2026 | 108,45 | 108,90 | 104,50 | 106,40 | -4,57% | 3.542,00 |
| 20.02.2026 | 110,90 | 113,15 | 109,25 | 111,50 | 0,86% | 4.756,00 |
| 19.02.2026 | 106,70 | 110,55 | 104,65 | 110,55 | 4,49% | 3.102,00 |
| 18.02.2026 | 109,25 | 109,95 | 105,80 | 105,80 | -4,81% | 3.197,00 |
| 17.02.2026 | 111,45 | 111,70 | 107,40 | 111,15 | -0,76% | 2.871,00 |
| 16.02.2026 | 113,50 | 114,90 | 111,00 | 112,00 | -1,15% | 1.758,00 |
| 13.02.2026 | 104,35 | 113,60 | 104,00 | 113,30 | 10,11% | 6.253,00 |
| 12.02.2026 | 105,55 | 108,40 | 101,90 | 102,90 | -2,05% | 4.830,00 |
| 11.02.2026 | 108,85 | 112,15 | 105,00 | 105,05 | -6,95% | 3.106,00 |
| 10.02.2026 | 112,60 | 116,75 | 111,70 | 112,90 | -2,59% | 1.505,00 |
| 09.02.2026 | 113,30 | 116,75 | 105,95 | 115,90 | 2,11% | 8.873,00 |
| 06.02.2026 | 93,40 | 113,50 | 92,70 | 113,50 | 26,93% | 27.530,00 |
| 05.02.2026 | 106,10 | 106,75 | 89,00 | 89,42 | -17,43% | 13.951,00 |
| 04.02.2026 | 112,85 | 112,85 | 103,00 | 108,30 | -3,30% | 7.379,00 |
| 03.02.2026 | 120,20 | 120,80 | 107,60 | 112,00 | -5,56% | 7.403,00 |
| 02.02.2026 | 117,05 | 124,95 | 116,00 | 118,60 | -5,87% | 9.120,00 |
| 30.01.2026 | 117,50 | 127,05 | 115,80 | 126,00 | 5,97% | 6.494,00 |
| 29.01.2026 | 131,45 | 132,50 | 116,95 | 118,90 | -9,92% | 9.590,00 |
| 28.01.2026 | 134,70 | 138,00 | 132,00 | 132,00 | -0,83% | 1.141,00 |
| 27.01.2026 | 136,60 | 136,75 | 131,75 | 133,10 | -1,44% | 2.646,00 |
| 26.01.2026 | 134,30 | 136,20 | 133,90 | 135,05 | -3,19% | 4.902,00 |
| 23.01.2026 | 137,25 | 142,45 | 135,60 | 139,50 | 0,61% | 4.699,00 |
| 22.01.2026 | 140,65 | 140,80 | 136,80 | 138,65 | -1,18% | 2.100,00 |
| 21.01.2026 | 136,90 | 140,95 | 133,70 | 140,30 | 2,75% | 6.188,00 |
| 20.01.2026 | 141,15 | 141,20 | 136,00 | 136,55 | -5,31% | 5.182,00 |
| 19.01.2026 | 142,55 | 145,75 | 140,40 | 144,20 | -2,60% | 3.914,00 |
| 16.01.2026 | 148,70 | 149,40 | 145,00 | 148,05 | -1,33% | 1.906,00 |
| 15.01.2026 | 152,35 | 156,40 | 147,00 | 150,05 | -2,56% | 6.137,00 |
| 14.01.2026 | 151,25 | 163,30 | 151,00 | 154,00 | 3,60% | 13.592,00 |
| 13.01.2026 | 139,45 | 148,65 | 139,45 | 148,65 | 6,94% | 4.227,00 |
| 12.01.2026 | 136,40 | 139,00 | 134,30 | 139,00 | 2,96% | 1.724,00 |
| 09.01.2026 | 143,35 | 143,95 | 134,00 | 135,00 | -6,05% | 5.784,00 |
| 08.01.2026 | 136,20 | 145,70 | 134,70 | 143,70 | 3,68% | 6.259,00 |
| 07.01.2026 | 142,70 | 145,30 | 136,40 | 138,60 | 1,61% | 9.635,00 |
| 06.01.2026 | 140,90 | 142,05 | 132,75 | 136,40 | -2,57% | 944,00 |
| 05.01.2026 | 139,35 | 142,55 | 137,80 | 140,00 | 4,48% | 5.540,00 |
| 02.01.2026 | 131,75 | 136,85 | 128,75 | 134,00 | 0,98% | 4.500,00 |
| 30.12.2025 | 132,60 | 133,35 | 131,90 | 132,70 | 0,15% | 1.677,00 |
| 29.12.2025 | 137,75 | 137,75 | 132,50 | 132,50 | -0,56% | 2.857,00 |
| 23.12.2025 | 138,60 | 138,80 | 132,95 | 133,25 | -4,55% | 4.951,00 |
| 22.12.2025 | 143,25 | 145,05 | 139,60 | 139,60 | -0,68% | 2.754,00 |
| 19.12.2025 | 138,85 | 142,65 | 138,35 | 140,55 | 4,03% | 2.574,00 |
| 18.12.2025 | 136,90 | 140,90 | 135,00 | 135,10 | -1,99% | 3.748,00 |
| 17.12.2025 | 142,20 | 145,10 | 137,85 | 137,85 | -3,20% | 3.600,00 |
| 16.12.2025 | 137,50 | 144,45 | 137,20 | 142,40 | 3,19% | 3.176,00 |
| 15.12.2025 | 151,15 | 151,15 | 137,35 | 138,00 | -10,45% | 7.324,00 |
| 12.12.2025 | 156,85 | 157,45 | 152,35 | 154,10 | -1,19% | 5.418,00 |
| 11.12.2025 | 153,00 | 156,00 | 146,05 | 155,95 | -1,83% | 3.568,00 |
| 10.12.2025 | 163,40 | 163,60 | 157,25 | 158,85 | -4,85% | 2.007,00 |
| 09.12.2025 | 155,65 | 169,70 | 155,50 | 166,95 | 6,07% | 3.241,00 |
| 08.12.2025 | 155,80 | 158,65 | 154,45 | 157,40 | 1,94% | 2.958,00 |
| 05.12.2025 | 159,60 | 160,70 | 152,70 | 154,40 | -3,44% | 1.095,00 |
| 04.12.2025 | 161,35 | 163,10 | 157,75 | 159,90 | -0,53% | 2.969,00 |
| 03.12.2025 | 161,45 | 163,00 | 155,10 | 160,75 | 3,01% | 6.160,00 |
| 02.12.2025 | 149,25 | 162,00 | 148,30 | 156,05 | 6,30% | 3.612,00 |
| 01.12.2025 | 146,80 | 147,10 | 134,15 | 146,80 | -4,33% | 10.619,00 |
| 28.11.2025 | 154,25 | 160,25 | 152,95 | 153,45 | -1,63% | 2.560,00 |
| 27.11.2025 | 155,60 | 157,25 | 152,90 | 156,00 | 0,65% | 4.340,00 |
| 26.11.2025 | 149,10 | 155,55 | 146,95 | 155,00 | 4,59% | 4.081,00 |
| 25.11.2025 | 153,20 | 153,20 | 144,55 | 148,20 | -3,92% | 5.823,00 |
| 24.11.2025 | 152,95 | 154,25 | 145,60 | 154,25 | 3,59% | 5.014,00 |
| 21.11.2025 | 151,00 | 156,30 | 145,00 | 148,90 | -3,56% | 9.115,00 |
| 20.11.2025 | 167,15 | 169,00 | 149,60 | 154,40 | -3,50% | 5.549,00 |
| 19.11.2025 | 175,45 | 177,70 | 158,00 | 160,00 | -12,42% | 6.212,00 |
| 18.11.2025 | 163,45 | 183,80 | 162,00 | 182,70 | 8,75% | 5.938,00 |
| 17.11.2025 | 172,60 | 176,90 | 165,00 | 168,00 | -2,95% | 6.830,00 |
| 14.11.2025 | 176,20 | 179,35 | 166,50 | 173,10 | -3,35% | 15.479,00 |
| 13.11.2025 | 196,85 | 197,90 | 179,10 | 179,10 | -5,74% | 3.742,00 |
| 12.11.2025 | 200,30 | 203,90 | 190,00 | 190,00 | -5,38% | 4.244,00 |
| 11.11.2025 | 205,70 | 205,80 | 200,00 | 200,80 | -3,28% | 4.513,00 |
| 10.11.2025 | 216,90 | 217,80 | 205,40 | 207,60 | -0,57% | 2.627,00 |
| 07.11.2025 | 206,60 | 210,00 | 190,85 | 208,80 | 2,35% | 6.302,00 |
| 06.11.2025 | 221,40 | 221,50 | 204,00 | 204,00 | -7,44% | 1.348,00 |
| 05.11.2025 | 218,00 | 220,60 | 215,50 | 220,40 | 2,51% | 2.529,00 |
| 04.11.2025 | 223,90 | 223,90 | 214,70 | 215,00 | -8,12% | 5.375,00 |
| 03.11.2025 | 228,70 | 234,00 | 226,30 | 234,00 | -0,21% | 1.056,00 |
| 31.10.2025 | 237,40 | 238,70 | 231,00 | 234,50 | 3,08% | 1.799,00 |
| 30.10.2025 | 239,40 | 241,20 | 217,50 | 227,50 | -4,05% | 3.299,00 |
| 29.10.2025 | 245,60 | 246,60 | 237,10 | 237,10 | -2,91% | 935,00 |
| 28.10.2025 | 251,70 | 253,30 | 244,20 | 244,20 | -3,97% | 585,00 |
| 27.10.2025 | 260,90 | 260,90 | 252,70 | 254,30 | 2,96% | 845,00 |
| 24.10.2025 | 249,60 | 252,50 | 247,00 | 247,00 | 0,49% | 754,00 |