408,900€
2,07%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 400,50 | 433,25 | 365,25 | 408,75 | 2,03% | 19.199,00 |
| 21.11.2024 | 464,95 | 520,50 | 355,65 | 400,60 | -12,64% | 34.070,00 |
| 20.11.2024 | 407,25 | 478,70 | 407,25 | 458,55 | 12,57% | 13.046,00 |
| 19.11.2024 | 359,85 | 423,75 | 359,40 | 407,35 | 13,28% | 9.622,00 |
| 18.11.2024 | 322,70 | 366,50 | 318,50 | 359,60 | 11,50% | 10.393,00 |
| 15.11.2024 | 310,45 | 332,45 | 303,30 | 322,50 | 3,97% | 4.542,00 |
| 14.11.2024 | 311,15 | 329,80 | 301,20 | 310,20 | -0,24% | 5.879,00 |
| 13.11.2024 | 328,75 | 361,95 | 303,20 | 310,95 | -5,49% | 13.566,00 |
| 12.11.2024 | 338,00 | 353,00 | 294,15 | 329,00 | -0,15% | 21.826,00 |
| 11.11.2024 | 268,95 | 333,00 | 268,10 | 329,50 | 29,95% | 19.281,00 |
| 08.11.2024 | 249,05 | 259,45 | 245,05 | 253,55 | 2,09% | 4.263,00 |
| 07.11.2024 | 240,85 | 259,75 | 233,00 | 248,35 | 3,03% | 4.355,00 |
| 06.11.2024 | 237,85 | 246,00 | 226,25 | 241,05 | 15,47% | 18.612,00 |
| 05.11.2024 | 203,85 | 223,10 | 203,85 | 208,75 | 2,50% | 3.191,00 |
| 04.11.2024 | 210,80 | 212,45 | 202,80 | 203,65 | -3,46% | 3.629,00 |
| 01.11.2024 | 224,70 | 235,25 | 208,55 | 210,95 | -6,04% | 3.066,00 |
| 31.10.2024 | 217,85 | 239,00 | 217,85 | 224,50 | 3,17% | 3.764,00 |
| 30.10.2024 | 239,30 | 241,05 | 200,08 | 217,60 | -9,09% | 7.721,00 |
| 29.10.2024 | 236,40 | 251,50 | 232,80 | 239,35 | 1,36% | 9.258,00 |
| 28.10.2024 | 221,35 | 239,90 | 215,35 | 236,15 | 8,72% | 6.818,00 |
| 25.10.2024 | 216,50 | 226,70 | 211,25 | 217,20 | 0,35% | 5.631,00 |
| 24.10.2024 | 199,18 | 218,20 | 197,15 | 216,45 | 8,77% | 4.240,00 |
| 23.10.2024 | 202,55 | 206,80 | 190,35 | 199,00 | -1,70% | 3.547,00 |
| 22.10.2024 | 203,40 | 204,60 | 196,38 | 202,45 | -0,47% | 1.734,00 |
| 21.10.2024 | 199,15 | 206,40 | 192,30 | 203,40 | 2,30% | 4.412,00 |
| 18.10.2024 | 179,48 | 201,15 | 179,48 | 198,83 | 10,81% | 2.979,00 |
| 17.10.2024 | 178,13 | 183,52 | 171,90 | 179,43 | 0,72% | 2.204,00 |
| 16.10.2024 | 177,02 | 185,10 | 176,68 | 178,15 | 0,68% | 2.346,00 |
| 15.10.2024 | 187,70 | 193,45 | 174,30 | 176,95 | -5,56% | 4.723,00 |
| 14.10.2024 | 192,35 | 208,10 | 183,25 | 187,38 | -3,32% | 10.667,00 |
| 11.10.2024 | 167,65 | 194,55 | 167,65 | 193,80 | 15,39% | 5.894,00 |
| 10.10.2024 | 171,58 | 178,63 | 163,08 | 167,95 | -2,16% | 3.529,00 |
| 09.10.2024 | 175,05 | 181,10 | 169,33 | 171,65 | -2,21% | 4.199,00 |
| 08.10.2024 | 168,30 | 180,80 | 163,27 | 175,52 | 4,29% | 3.558,00 |
| 07.10.2024 | 160,18 | 174,68 | 160,18 | 168,30 | 4,86% | 3.323,00 |
| 04.10.2024 | 148,15 | 160,95 | 147,00 | 160,50 | 8,30% | 2.048,00 |
| 03.10.2024 | 149,05 | 152,45 | 143,13 | 148,20 | -1,58% | 1.174,00 |
| 02.10.2024 | 144,60 | 157,18 | 144,23 | 150,58 | 4,08% | 2.209,00 |
| 01.10.2024 | 151,43 | 155,73 | 142,02 | 144,68 | -5,12% | 5.065,00 |
| 30.09.2024 | 157,88 | 157,88 | 147,25 | 152,48 | -3,19% | 12.869,00 |
| 27.09.2024 | 148,50 | 160,83 | 148,50 | 157,50 | 6,40% | 2.850,00 |
| 26.09.2024 | 137,58 | 149,77 | 136,30 | 148,02 | 7,36% | 5.111,00 |
| 25.09.2024 | 137,65 | 141,38 | 134,50 | 137,88 | 0,22% | 1.529,00 |
| 24.09.2024 | 134,77 | 138,50 | 131,73 | 137,58 | 2,04% | 1.643,00 |
| 23.09.2024 | 129,58 | 136,18 | 129,58 | 134,83 | 3,81% | 1.871,00 |
| 20.09.2024 | 129,52 | 132,75 | 127,25 | 129,88 | 0,27% | 2.671,00 |
| 19.09.2024 | 120,03 | 133,48 | 120,03 | 129,52 | 7,92% | 2.712,00 |
| 18.09.2024 | 118,30 | 124,63 | 115,53 | 120,03 | 1,42% | 564,00 |
| 17.09.2024 | 119,03 | 126,00 | 115,98 | 118,35 | -0,69% | 2.283,00 |
| 16.09.2024 | 129,15 | 129,15 | 118,23 | 119,18 | -6,88% | 2.848,00 |
| 13.09.2024 | 117,80 | 129,05 | 116,85 | 127,98 | 8,75% | 2.423,00 |
| 12.09.2024 | 117,10 | 121,50 | 115,40 | 117,68 | 0,49% | 1.054,00 |
| 11.09.2024 | 117,40 | 118,88 | 110,25 | 117,10 | -0,13% | 1.564,00 |
| 10.09.2024 | 113,30 | 117,73 | 110,30 | 117,25 | 3,49% | 2.831,00 |
| 09.09.2024 | 103,28 | 113,53 | 103,28 | 113,30 | 10,43% | 1.946,00 |
| 06.09.2024 | 107,88 | 112,28 | 102,25 | 102,60 | -4,91% | 2.172,00 |
| 05.09.2024 | 112,78 | 113,90 | 107,58 | 107,90 | -4,34% | 860,00 |
| 04.09.2024 | 111,35 | 113,60 | 106,03 | 112,80 | 1,35% | 2.424,00 |
| 03.09.2024 | 120,00 | 120,65 | 110,68 | 111,30 | -5,68% | 1.270,00 |
| 02.09.2024 | 120,00 | 120,00 | 116,50 | 118,00 | -1,89% | 3.008,00 |
| 30.08.2024 | 120,28 | 122,25 | 116,23 | 120,28 | 0,00% | 4.608,00 |
| 29.08.2024 | 118,50 | 125,75 | 117,85 | 120,28 | 1,52% | 1.091,00 |
| 28.08.2024 | 125,30 | 125,30 | 117,60 | 118,48 | -5,48% | 3.604,00 |
| 27.08.2024 | 131,80 | 131,80 | 123,80 | 125,35 | -4,89% | 2.639,00 |
| 26.08.2024 | 133,83 | 136,75 | 131,25 | 131,80 | -1,57% | 2.161,00 |
| 23.08.2024 | 121,38 | 135,60 | 121,38 | 133,90 | 10,18% | 5.314,00 |
| 22.08.2024 | 126,00 | 128,50 | 120,38 | 121,53 | -3,59% | 2.316,00 |
| 21.08.2024 | 120,08 | 127,83 | 119,30 | 126,05 | 4,98% | 2.494,00 |
| 20.08.2024 | 121,83 | 128,18 | 117,55 | 120,08 | -1,34% | 2.272,00 |
| 19.08.2024 | 125,50 | 125,50 | 117,78 | 121,70 | 1,48% | 1.181,00 |
| 16.08.2024 | 119,43 | 126,75 | 116,08 | 119,93 | 0,25% | 990,00 |
| 15.08.2024 | 118,60 | 126,55 | 116,45 | 119,63 | 0,86% | 2.185,00 |
| 14.08.2024 | 123,40 | 126,13 | 117,45 | 118,60 | -3,91% | 835,00 |
| 13.08.2024 | 119,98 | 127,40 | 119,03 | 123,43 | 2,88% | 1.267,00 |
| 12.08.2024 | 123,85 | 127,05 | 117,50 | 119,98 | -3,15% | 3.632,00 |
| 09.08.2024 | 125,40 | 132,50 | 118,73 | 123,88 | -1,10% | 2.099,00 |
| 08.08.2024 | 122,50 | 125,63 | 117,43 | 125,25 | -89,09% | 1.643,00 |
| 07.08.2024 | 1.252,50 | 1.304,25 | 1.136,50 | 1.148,50 | -8,41% | 249,00 |
| 06.08.2024 | 1.204,00 | 1.311,25 | 1.157,75 | 1.254,00 | 4,28% | 541,00 |
| 05.08.2024 | 1.294,25 | 1.309,75 | 942,50 | 1.202,50 | -9,40% | 1.756,00 |
| 02.08.2024 | 1.412,25 | 1.462,00 | 1.299,25 | 1.327,25 | -6,56% | 301,00 |
| 01.08.2024 | 1.495,75 | 1.513,25 | 1.375,25 | 1.420,50 | -4,74% | 314,00 |
| 31.07.2024 | 1.503,00 | 1.550,25 | 1.483,75 | 1.491,25 | 0,37% | 161,00 |
| 30.07.2024 | 1.547,50 | 1.578,00 | 1.474,25 | 1.485,75 | -4,56% | 183,00 |
| 29.07.2024 | 1.611,75 | 1.695,75 | 1.545,25 | 1.556,75 | -3,41% | 179,00 |
| 26.07.2024 | 1.486,25 | 1.634,00 | 1.486,25 | 1.611,75 | 8,35% | 259,00 |
| 25.07.2024 | 1.544,00 | 1.545,00 | 1.391,25 | 1.487,50 | -4,29% | 451,00 |
| 24.07.2024 | 1.589,75 | 1.624,75 | 1.539,75 | 1.554,25 | -2,65% | 192,00 |
| 23.07.2024 | 1.652,25 | 1.674,50 | 1.583,25 | 1.596,50 | -3,37% | 524,00 |
| 22.07.2024 | 1.628,25 | 1.667,50 | 1.588,25 | 1.652,25 | 1,35% | 351,00 |
| 19.07.2024 | 1.444,50 | 1.639,50 | 1.410,50 | 1.630,25 | 14,24% | 233,00 |
| 18.07.2024 | 1.454,25 | 1.499,50 | 1.392,00 | 1.427,00 | -2,11% | 257,00 |
| 17.07.2024 | 1.523,25 | 1.556,00 | 1.402,25 | 1.457,75 | -4,30% | 317,00 |
| 16.07.2024 | 1.491,00 | 1.537,75 | 1.427,75 | 1.523,25 | 2,28% | 738,00 |
| 15.07.2024 | 1.325,00 | 1.501,00 | 1.325,00 | 1.489,25 | 16,28% | 405,00 |
| 12.07.2024 | 1.250,00 | 1.315,50 | 1.213,50 | 1.280,75 | 4,06% | 112,00 |
| 11.07.2024 | 1.204,00 | 1.312,50 | 1.204,00 | 1.230,75 | 2,20% | 269,00 |
| 10.07.2024 | 1.207,25 | 1.243,00 | 1.198,00 | 1.204,25 | -0,23% | 252,00 |
| 09.07.2024 | 1.193,50 | 1.231,50 | 1.182,75 | 1.207,00 | 1,13% | 247,00 |
| 08.07.2024 | 1.181,75 | 1.230,50 | 1.145,00 | 1.193,50 | 1,12% | 199,00 |