81,030€
-5,50%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 83,68 | 84,39 | 80,47 | 81,31 | -5,18% | 4.782,00 |
| 07.07.2026 | 86,21 | 90,00 | 85,00 | 85,75 | -3,24% | 15.277,00 |
| 06.07.2026 | 91,84 | 92,47 | 84,17 | 88,62 | -1,31% | 11.187,00 |
| 03.07.2026 | 89,21 | 90,16 | 88,72 | 89,80 | 2,05% | 8.235,00 |
| 02.07.2026 | 83,60 | 90,47 | 82,76 | 88,00 | 5,86% | 4.414,00 |
| 01.07.2026 | 77,03 | 86,26 | 76,00 | 83,13 | 11,18% | 4.956,00 |
| 30.06.2026 | 79,64 | 79,88 | 73,66 | 74,77 | -8,58% | 10.741,00 |
| 29.06.2026 | 72,75 | 82,44 | 72,54 | 81,79 | 12,30% | 14.598,00 |
| 26.06.2026 | 74,40 | 76,50 | 72,00 | 72,83 | -4,20% | 18.624,00 |
| 25.06.2026 | 85,38 | 86,39 | 75,00 | 76,02 | -8,46% | 16.177,00 |
| 24.06.2026 | 93,10 | 93,36 | 81,59 | 83,05 | -9,29% | 14.842,00 |
| 23.06.2026 | 93,94 | 94,06 | 91,56 | 91,56 | -3,47% | 12.196,00 |
| 22.06.2026 | 99,83 | 104,42 | 94,50 | 94,85 | -3,48% | 5.374,00 |
| 19.06.2026 | 98,46 | 98,97 | 96,50 | 98,27 | -0,33% | 4.863,00 |
| 18.06.2026 | 102,74 | 103,96 | 94,76 | 98,60 | -2,86% | 14.681,00 |
| 17.06.2026 | 107,54 | 107,54 | 101,50 | 101,50 | -4,28% | 5.919,00 |
| 16.06.2026 | 112,38 | 114,48 | 106,04 | 106,04 | -6,54% | 11.420,00 |
| 15.06.2026 | 112,96 | 116,68 | 112,10 | 113,46 | 6,44% | 5.312,00 |
| 12.06.2026 | 102,84 | 109,76 | 101,96 | 106,60 | 2,32% | 4.910,00 |
| 11.06.2026 | 102,32 | 104,18 | 99,00 | 104,18 | 4,16% | 9.260,00 |
| 10.06.2026 | 100,04 | 104,10 | 98,78 | 100,02 | -1,07% | 6.349,00 |
| 09.06.2026 | 111,04 | 111,04 | 99,56 | 101,10 | -8,85% | 13.382,00 |
| 08.06.2026 | 106,58 | 111,28 | 106,58 | 110,92 | 8,05% | 8.024,00 |
| 05.06.2026 | 109,18 | 110,38 | 99,52 | 102,66 | -5,97% | 10.980,00 |
| 04.06.2026 | 109,94 | 112,78 | 105,86 | 109,18 | -0,04% | 6.377,00 |
| 03.06.2026 | 118,54 | 118,72 | 109,22 | 109,22 | -6,59% | 12.762,00 |
| 02.06.2026 | 125,74 | 126,96 | 115,24 | 116,92 | -9,64% | 25.615,00 |
| 01.06.2026 | 136,04 | 136,04 | 126,44 | 129,40 | -5,66% | 7.420,00 |
| 29.05.2026 | 131,50 | 137,16 | 128,82 | 137,16 | 4,53% | 3.571,00 |
| 28.05.2026 | 128,26 | 131,22 | 124,22 | 131,22 | -1,63% | 7.344,00 |
| 27.05.2026 | 136,32 | 137,46 | 133,00 | 133,40 | -3,01% | 2.299,00 |
| 26.05.2026 | 140,06 | 143,30 | 137,54 | 137,54 | -3,44% | 2.996,00 |
| 25.05.2026 | 140,20 | 144,42 | 140,20 | 142,44 | 3,44% | 2.122,00 |
| 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 | -7,39% | 18.580,00 |
| 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 |