115,200€
5,88%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 111,64 | 115,50 | 111,64 | 114,98 | 5,68% | 1.618,00 |
| 16.09.2026 | 111,54 | 111,86 | 107,60 | 108,80 | -3,39% | 6.020,00 |
| 15.09.2026 | 115,12 | 115,64 | 108,90 | 112,62 | -4,85% | 5.351,00 |
| 14.09.2026 | 112,52 | 118,40 | 112,52 | 118,36 | 4,82% | 12.734,00 |
| 11.09.2026 | 111,56 | 118,60 | 110,60 | 112,92 | 1,31% | 5.145,00 |
| 10.09.2026 | 114,84 | 114,84 | 110,00 | 111,46 | -3,13% | 6.759,00 |
| 09.09.2026 | 119,88 | 121,86 | 114,48 | 115,06 | -1,84% | 5.271,00 |
| 08.09.2026 | 120,00 | 120,98 | 116,60 | 117,22 | -3,92% | 9.114,00 |
| 07.09.2026 | 123,04 | 123,06 | 120,58 | 122,00 | -1,09% | 4.613,00 |
| 04.09.2026 | 121,90 | 123,34 | 117,30 | 123,34 | -0,71% | 12.866,00 |
| 03.09.2026 | 106,92 | 124,22 | 106,92 | 124,22 | 16,66% | 10.530,00 |
| 02.09.2026 | 108,54 | 108,90 | 104,78 | 106,48 | -2,22% | 6.669,00 |
| 01.09.2026 | 114,78 | 114,78 | 106,74 | 108,90 | -4,84% | 8.559,00 |
| 31.08.2026 | 111,08 | 114,44 | 108,62 | 114,44 | 3,77% | 9.392,00 |
| 28.08.2026 | 118,90 | 119,00 | 109,36 | 110,28 | -6,76% | 19.959,00 |
| 27.08.2026 | 106,46 | 119,84 | 106,42 | 118,28 | 11,17% | 5.067,00 |
| 26.08.2026 | 108,04 | 108,58 | 104,16 | 106,40 | -1,85% | 5.639,00 |
| 25.08.2026 | 109,06 | 110,00 | 102,56 | 108,40 | 3,61% | 9.255,00 |
| 24.08.2026 | 101,76 | 109,30 | 100,92 | 104,62 | 2,55% | 14.340,00 |
| 21.08.2026 | 101,64 | 107,52 | 99,24 | 102,02 | 6,72% | 32.117,00 |
| 20.08.2026 | 92,52 | 99,30 | 92,47 | 95,60 | 7,94% | 14.563,00 |
| 19.08.2026 | 79,78 | 91,31 | 79,50 | 88,57 | 9,72% | 12.357,00 |
| 18.08.2026 | 84,15 | 84,15 | 80,72 | 80,72 | -3,77% | 7.682,00 |
| 17.08.2026 | 81,17 | 84,66 | 80,51 | 83,88 | 4,35% | 2.118,00 |
| 14.08.2026 | 83,62 | 83,62 | 79,45 | 80,38 | -2,21% | 15.107,00 |
| 13.08.2026 | 82,99 | 85,43 | 82,00 | 82,20 | -2,40% | 2.151,00 |
| 12.08.2026 | 83,45 | 84,58 | 83,32 | 84,22 | 1,29% | 1.802,00 |
| 11.08.2026 | 84,02 | 85,15 | 82,53 | 83,15 | -0,60% | 8.556,00 |
| 10.08.2026 | 87,17 | 88,08 | 83,50 | 83,65 | -0,36% | 8.952,00 |
| 07.08.2026 | 83,81 | 90,01 | 83,81 | 83,95 | -0,13% | 4.901,00 |
| 06.08.2026 | 84,98 | 85,41 | 83,00 | 84,06 | -0,61% | 793,00 |
| 05.08.2026 | 84,61 | 85,20 | 83,72 | 84,58 | -0,38% | 1.620,00 |
| 04.08.2026 | 81,63 | 84,90 | 81,02 | 84,90 | 2,54% | 3.122,00 |
| 03.08.2026 | 80,82 | 83,20 | 79,59 | 82,80 | 1,86% | 3.816,00 |
| 31.07.2026 | 83,49 | 83,49 | 78,00 | 81,29 | -3,23% | 1.977,00 |
| 30.07.2026 | 81,89 | 84,11 | 81,74 | 84,00 | 2,69% | 1.228,00 |
| 29.07.2026 | 84,37 | 87,11 | 81,80 | 81,80 | -2,76% | 1.093,00 |
| 28.07.2026 | 83,58 | 85,99 | 82,49 | 84,12 | -3,09% | 3.877,00 |
| 27.07.2026 | 83,51 | 86,80 | 82,50 | 86,80 | 7,13% | 2.341,00 |
| 24.07.2026 | 82,72 | 83,97 | 78,92 | 81,02 | -2,91% | 355,00 |
| 23.07.2026 | 86,55 | 87,26 | 81,92 | 83,45 | -4,19% | 7.282,00 |
| 22.07.2026 | 88,45 | 88,56 | 87,10 | 87,10 | -1,64% | 642,00 |
| 21.07.2026 | 87,51 | 90,80 | 87,51 | 88,55 | 1,52% | 2.765,00 |
| 20.07.2026 | 83,07 | 87,22 | 82,96 | 87,22 | 5,38% | 4.565,00 |
| 17.07.2026 | 79,25 | 83,12 | 78,94 | 82,77 | -0,16% | 19.171,00 |
| 16.07.2026 | 85,22 | 85,33 | 82,37 | 82,90 | -1,96% | 3.177,00 |
| 15.07.2026 | 85,61 | 87,55 | 84,56 | 84,56 | -0,09% | 3.617,00 |
| 14.07.2026 | 81,42 | 85,40 | 80,91 | 84,64 | 4,88% | 2.967,00 |
| 13.07.2026 | 81,55 | 82,10 | 79,43 | 80,70 | -2,68% | 2.342,00 |
| 10.07.2026 | 84,01 | 87,47 | 82,00 | 82,92 | -0,43% | 12.255,00 |
| 09.07.2026 | 83,21 | 84,13 | 82,42 | 83,28 | 1,42% | 4.524,00 |
| 08.07.2026 | 83,69 | 83,85 | 81,36 | 82,11 | -4,24% | 4.959,00 |
| 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 |