141,420€
2,70%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 140,24 | 140,57 | 140,24 | 140,24 | 1,84% | - |
| 22.05.2026 | 142,40 | 142,72 | 137,70 | 137,70 | -3,11% | 373,00 |
| 21.05.2026 | 143,96 | 144,46 | 141,94 | 142,12 | -0,67% | 170,00 |
| 20.05.2026 | 143,22 | 145,26 | 142,00 | 143,08 | 0,76% | 3.675,00 |
| 19.05.2026 | 142,78 | 144,40 | 141,34 | 142,00 | -0,70% | 212,00 |
| 18.05.2026 | 147,10 | 148,88 | 139,70 | 143,00 | -6,76% | 4.711,00 |
| 15.05.2026 | 156,62 | 157,88 | 150,00 | 153,36 | -6,49% | 1.351,00 |
| 14.05.2026 | 152,72 | 164,00 | 149,60 | 164,00 | 6,38% | 13.744,00 |
| 13.05.2026 | 158,90 | 160,14 | 151,00 | 154,16 | -1,44% | 18.580,00 |
| 12.05.2026 | 164,18 | 164,18 | 153,64 | 156,42 | -6,03% | 1.771,00 |
| 11.05.2026 | 161,42 | 166,88 | 156,12 | 166,46 | 5,05% | 3.073,00 |
| 08.05.2026 | 152,24 | 158,46 | 150,80 | 158,46 | 4,07% | 6.466,00 |
| 07.05.2026 | 160,46 | 160,46 | 149,80 | 152,26 | -2,82% | 8.867,00 |
| 06.05.2026 | 154,10 | 163,02 | 153,48 | 156,68 | -0,66% | 18.226,00 |
| 05.05.2026 | 161,86 | 163,46 | 157,34 | 157,72 | 0,39% | 4.651,00 |
| 04.05.2026 | 156,98 | 158,00 | 152,72 | 157,10 | 10,88% | 6.686,00 |
| 30.04.2026 | 134,68 | 141,68 | 134,46 | 141,68 | 4,59% | 3.301,00 |
| 29.04.2026 | 144,04 | 145,00 | 134,30 | 135,46 | -4,38% | 7.494,00 |
| 28.04.2026 | 144,50 | 144,50 | 138,62 | 141,66 | -1,88% | 2.653,00 |
| 27.04.2026 | 147,58 | 147,58 | 143,70 | 144,38 | -1,24% | 2.602,00 |
| 24.04.2026 | 149,68 | 151,70 | 145,00 | 146,20 | -1,02% | 6.664,00 |
| 23.04.2026 | 151,48 | 154,28 | 147,24 | 147,70 | -3,56% | 5.302,00 |
| 22.04.2026 | 147,00 | 155,00 | 147,00 | 153,16 | 9,45% | 10.353,00 |
| 21.04.2026 | 145,74 | 148,90 | 139,94 | 139,94 | -3,49% | 5.648,00 |
| 20.04.2026 | 134,50 | 145,00 | 134,50 | 145,00 | 3,96% | 5.518,00 |
| 17.04.2026 | 125,22 | 145,86 | 125,22 | 139,48 | 12,74% | 18.041,00 |
| 16.04.2026 | 122,00 | 124,34 | 119,16 | 123,72 | 4,56% | 8.426,00 |
| 15.04.2026 | 116,44 | 118,32 | 115,98 | 118,32 | 1,39% | 3.983,00 |
| 14.04.2026 | 114,46 | 120,98 | 114,36 | 116,70 | 4,07% | 7.192,00 |
| 13.04.2026 | 107,00 | 112,14 | 106,40 | 112,14 | 2,60% | 2.313,00 |
| 10.04.2026 | 111,34 | 112,00 | 109,12 | 109,30 | -1,90% | 10.884,00 |
| 09.04.2026 | 109,58 | 111,96 | 108,00 | 111,42 | 2,37% | 383,00 |
| 08.04.2026 | 112,62 | 114,18 | 108,84 | 108,84 | 1,74% | 3.451,00 |
| 07.04.2026 | 108,66 | 109,86 | 105,42 | 106,98 | 3,46% | 1.993,00 |
| 02.04.2026 | 104,10 | 104,55 | 101,10 | 103,40 | -1,66% | 3.360,00 |
| 01.04.2026 | 109,90 | 111,00 | 105,15 | 105,15 | -2,09% | 4.033,00 |
| 31.03.2026 | 108,30 | 108,30 | 102,40 | 107,40 | 0,94% | 7.308,00 |
| 30.03.2026 | 111,25 | 112,90 | 105,80 | 106,40 | -2,61% | 2.711,00 |
| 27.03.2026 | 116,25 | 116,25 | 107,75 | 109,25 | -5,82% | 3.978,00 |
| 26.03.2026 | 118,70 | 120,35 | 116,00 | 116,00 | -3,37% | 2.751,00 |
| 25.03.2026 | 120,15 | 123,70 | 118,60 | 120,05 | 1,18% | 4.121,00 |
| 24.03.2026 | 118,95 | 119,55 | 116,80 | 118,65 | -0,17% | 1.761,00 |
| 23.03.2026 | 113,10 | 120,55 | 113,10 | 118,85 | 0,13% | 3.574,00 |
| 20.03.2026 | 119,60 | 121,60 | 117,50 | 118,70 | 0,72% | 2.213,00 |
| 19.03.2026 | 121,10 | 121,50 | 116,70 | 117,85 | -3,48% | 4.340,00 |
| 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 |