248,500€
-11,88%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 271,30 | 285,55 | 259,35 | 265,65 | -5,80% | 3.485,00 |
| 06.03.2025 | 295,75 | 296,10 | 270,50 | 282,00 | -1,40% | 4.301,00 |
| 05.03.2025 | 265,05 | 287,85 | 252,90 | 286,00 | 10,32% | 5.561,00 |
| 04.03.2025 | 233,50 | 275,75 | 225,40 | 259,25 | 8,27% | 5.259,00 |
| 03.03.2025 | 287,50 | 287,50 | 235,30 | 239,45 | -2,72% | 11.220,00 |
| 28.02.2025 | 233,65 | 248,30 | 214,15 | 246,15 | 6,47% | 6.742,00 |
| 27.02.2025 | 254,05 | 262,30 | 230,35 | 231,20 | -7,96% | 5.693,00 |
| 26.02.2025 | 242,50 | 251,25 | 231,35 | 251,20 | 5,37% | 5.863,00 |
| 25.02.2025 | 269,70 | 269,70 | 232,00 | 238,40 | -11,79% | 10.462,00 |
| 24.02.2025 | 287,00 | 291,90 | 264,55 | 270,25 | -5,75% | 5.579,00 |
| 21.02.2025 | 307,00 | 315,40 | 286,40 | 286,75 | -6,94% | 4.438,00 |
| 20.02.2025 | 307,05 | 313,45 | 301,75 | 308,15 | 0,82% | 3.837,00 |
| 19.02.2025 | 322,10 | 325,80 | 304,50 | 305,65 | -4,42% | 1.840,00 |
| 18.02.2025 | 317,70 | 325,55 | 313,05 | 319,80 | 0,66% | 1.757,00 |
| 17.02.2025 | 322,95 | 323,65 | 313,60 | 317,70 | -1,38% | 1.806,00 |
| 14.02.2025 | 311,20 | 328,45 | 308,70 | 322,15 | 3,72% | 3.586,00 |
| 13.02.2025 | 316,25 | 316,90 | 304,50 | 310,60 | -1,33% | 5.143,00 |
| 12.02.2025 | 311,15 | 317,95 | 303,55 | 314,80 | 2,12% | 2.673,00 |
| 11.02.2025 | 327,75 | 328,70 | 307,90 | 308,25 | -5,07% | 3.057,00 |
| 10.02.2025 | 319,70 | 330,00 | 318,55 | 324,70 | 2,43% | 2.637,00 |
| 07.02.2025 | 314,40 | 333,10 | 313,75 | 317,00 | 1,00% | 3.676,00 |
| 06.02.2025 | 322,60 | 332,05 | 308,95 | 313,85 | -3,06% | 3.753,00 |
| 05.02.2025 | 330,60 | 338,10 | 320,85 | 323,75 | -3,49% | 3.791,00 |
| 04.02.2025 | 338,70 | 340,55 | 323,60 | 335,45 | -0,56% | 3.955,00 |
| 03.02.2025 | 308,00 | 339,15 | 296,95 | 337,35 | 4,41% | 8.276,00 |
| 31.01.2025 | 327,80 | 338,40 | 320,05 | 323,10 | -1,31% | 1.333,00 |
| 30.01.2025 | 327,60 | 341,30 | 325,35 | 327,40 | -0,26% | 2.231,00 |
| 29.01.2025 | 320,90 | 329,65 | 317,00 | 328,25 | 1,97% | 1.375,00 |
| 28.01.2025 | 331,05 | 337,45 | 319,65 | 321,90 | -2,60% | 2.278,00 |
| 27.01.2025 | 338,85 | 340,00 | 307,50 | 330,50 | -1,97% | 13.337,00 |
| 24.01.2025 | 356,20 | 367,40 | 334,75 | 337,15 | -6,32% | 4.974,00 |
| 23.01.2025 | 361,60 | 374,60 | 352,95 | 359,90 | -0,77% | 4.782,00 |
| 22.01.2025 | 375,90 | 377,45 | 356,25 | 362,70 | -2,89% | 6.988,00 |
| 21.01.2025 | 370,70 | 387,65 | 354,25 | 373,50 | -2,17% | 4.289,00 |
| 20.01.2025 | 381,80 | 406,15 | 360,50 | 381,80 | -0,96% | 17.351,00 |
| 17.01.2025 | 355,15 | 387,90 | 355,15 | 385,50 | 8,30% | 5.145,00 |
| 16.01.2025 | 351,40 | 359,30 | 336,75 | 355,95 | 1,58% | 3.038,00 |
| 15.01.2025 | 331,70 | 357,70 | 329,05 | 350,40 | 5,45% | 3.117,00 |
| 14.01.2025 | 326,00 | 344,25 | 322,20 | 332,30 | 3,36% | 4.840,00 |
| 13.01.2025 | 321,15 | 322,25 | 297,95 | 321,50 | 0,20% | 3.957,00 |
| 10.01.2025 | 317,00 | 332,00 | 310,15 | 320,85 | 1,21% | 3.619,00 |
| 09.01.2025 | 322,35 | 326,30 | 312,10 | 317,00 | -1,38% | 3.658,00 |
| 08.01.2025 | 333,10 | 334,05 | 307,95 | 321,45 | -2,49% | 6.588,00 |
| 07.01.2025 | 361,95 | 366,00 | 324,15 | 329,65 | -9,60% | 5.750,00 |
| 06.01.2025 | 329,65 | 368,50 | 324,00 | 364,65 | 11,19% | 6.215,00 |
| 03.01.2025 | 293,85 | 333,05 | 286,45 | 327,95 | 12,16% | 3.553,00 |
| 02.01.2025 | 317,00 | 317,00 | 285,30 | 292,40 | -5,23% | 6.675,00 |
| 30.12.2024 | 317,10 | 317,10 | 306,85 | 308,55 | -2,00% | 4.809,00 |
| 27.12.2024 | 329,10 | 334,25 | 314,35 | 314,85 | -2,82% | 4.350,00 |
| 23.12.2024 | 348,25 | 352,05 | 316,35 | 324,00 | -6,96% | 4.566,00 |
| 20.12.2024 | 319,55 | 349,45 | 288,95 | 348,25 | 9,05% | 10.732,00 |
| 19.12.2024 | 342,45 | 355,35 | 312,35 | 319,35 | -6,77% | 5.687,00 |
| 18.12.2024 | 370,30 | 372,40 | 326,75 | 342,55 | -7,56% | 4.976,00 |
| 17.12.2024 | 389,90 | 399,90 | 367,80 | 370,55 | -4,93% | 8.375,00 |
| 16.12.2024 | 408,25 | 431,25 | 386,95 | 389,75 | 0,22% | 9.260,00 |
| 13.12.2024 | 376,05 | 392,05 | 370,65 | 388,90 | 3,43% | 2.965,00 |
| 12.12.2024 | 392,85 | 396,35 | 369,10 | 376,00 | -4,35% | 3.342,00 |
| 11.12.2024 | 360,00 | 393,80 | 359,60 | 393,10 | 9,10% | 3.966,00 |
| 10.12.2024 | 351,30 | 362,25 | 339,50 | 360,30 | 2,23% | 4.583,00 |
| 09.12.2024 | 369,85 | 377,80 | 344,20 | 352,45 | -5,59% | 3.482,00 |
| 06.12.2024 | 368,20 | 383,20 | 363,65 | 373,30 | 1,44% | 2.762,00 |
| 05.12.2024 | 379,50 | 422,15 | 358,45 | 368,00 | -3,18% | 12.264,00 |
| 04.12.2024 | 358,90 | 389,15 | 347,60 | 380,10 | 5,94% | 4.666,00 |
| 03.12.2024 | 362,70 | 373,85 | 338,20 | 358,80 | -1,08% | 4.561,00 |
| 02.12.2024 | 373,60 | 379,00 | 354,55 | 362,70 | -2,79% | 3.996,00 |
| 29.11.2024 | 359,35 | 395,30 | 359,35 | 373,10 | 2,97% | 4.370,00 |
| 28.11.2024 | 368,35 | 374,00 | 357,15 | 362,35 | -1,76% | 5.180,00 |
| 27.11.2024 | 344,55 | 376,35 | 344,55 | 368,85 | 7,05% | 9.725,00 |
| 26.11.2024 | 376,70 | 386,25 | 323,60 | 344,55 | -8,38% | 9.286,00 |
| 25.11.2024 | 405,00 | 432,30 | 365,65 | 376,05 | -8,00% | 11.957,00 |
| 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 |