328,000€
-0,77%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 331,80 | 339,45 | 327,05 | 328,35 | -0,67% | - |
| 26.06.2025 | 333,10 | 335,15 | 327,80 | 330,55 | -0,77% | - |
| 25.06.2025 | 325,90 | 334,70 | 325,15 | 333,10 | 2,82% | - |
| 24.06.2025 | 322,70 | 330,55 | 320,45 | 323,95 | 1,95% | 338,00 |
| 23.06.2025 | 313,00 | 322,30 | 311,55 | 317,75 | -1,07% | 1.546,00 |
| 20.06.2025 | 320,70 | 326,40 | 316,45 | 321,20 | 0,52% | 1.422,00 |
| 19.06.2025 | 323,05 | 327,70 | 317,60 | 319,55 | -0,82% | 1.133,00 |
| 18.06.2025 | 327,35 | 327,50 | 319,70 | 322,20 | -1,36% | 815,00 |
| 17.06.2025 | 324,00 | 327,90 | 318,45 | 326,65 | -1,21% | 1.643,00 |
| 16.06.2025 | 334,95 | 337,50 | 0,00 | 330,65 | -0,11% | 1.565,00 |
| 13.06.2025 | 321,60 | 332,25 | 317,05 | 331,00 | 0,91% | 1.983,00 |
| 12.06.2025 | 336,60 | 338,00 | 322,65 | 328,00 | -2,69% | 1.951,00 |
| 11.06.2025 | 343,60 | 343,60 | 331,30 | 337,05 | -1,56% | 4.127,00 |
| 10.06.2025 | 343,40 | 349,30 | 335,70 | 342,40 | -0,20% | 1.008,00 |
| 09.06.2025 | 333,50 | 345,45 | 329,20 | 343,10 | 4,40% | 1.502,00 |
| 06.06.2025 | 324,20 | 334,25 | 320,55 | 328,65 | 1,69% | 1.833,00 |
| 05.06.2025 | 331,95 | 335,55 | 318,55 | 323,20 | -2,74% | 1.782,00 |
| 04.06.2025 | 337,75 | 341,35 | 329,20 | 332,30 | -2,48% | 855,00 |
| 03.06.2025 | 326,30 | 343,70 | 326,30 | 340,75 | 4,67% | 2.609,00 |
| 02.06.2025 | 324,70 | 330,65 | 321,25 | 325,55 | 0,32% | 1.329,00 |
| 30.05.2025 | 325,90 | 329,00 | 316,50 | 324,50 | -0,55% | 2.269,00 |
| 29.05.2025 | 328,00 | 332,35 | 319,45 | 326,30 | 1,08% | 2.226,00 |
| 28.05.2025 | 327,70 | 331,00 | 317,35 | 322,80 | -1,78% | 1.966,00 |
| 27.05.2025 | 333,00 | 336,95 | 321,05 | 328,65 | -1,85% | 3.738,00 |
| 26.05.2025 | 322,25 | 344,50 | 320,90 | 334,85 | 2,75% | 4.741,00 |
| 23.05.2025 | 355,25 | 355,90 | 324,05 | 325,90 | -8,11% | 9.865,00 |
| 22.05.2025 | 354,25 | 377,30 | 353,60 | 354,65 | -0,48% | 4.368,00 |
| 21.05.2025 | 368,35 | 373,65 | 348,95 | 356,35 | -3,49% | 6.301,00 |
| 20.05.2025 | 367,65 | 371,60 | 360,45 | 369,25 | 0,64% | 3.840,00 |
| 19.05.2025 | 360,00 | 368,75 | 345,75 | 366,90 | 2,29% | 6.839,00 |
| 16.05.2025 | 355,15 | 365,15 | 347,90 | 358,70 | 1,01% | 4.464,00 |
| 15.05.2025 | 373,15 | 373,15 | 352,80 | 355,10 | -4,82% | 3.559,00 |
| 14.05.2025 | 376,90 | 379,10 | 364,35 | 373,10 | -0,90% | 4.420,00 |
| 13.05.2025 | 367,45 | 377,45 | 362,80 | 376,50 | 3,16% | 2.251,00 |
| 12.05.2025 | 368,50 | 388,20 | 361,50 | 364,95 | -1,24% | 6.401,00 |
| 09.05.2025 | 374,60 | 381,85 | 360,55 | 369,55 | 0,04% | 2.774,00 |
| 08.05.2025 | 348,25 | 376,80 | 348,25 | 369,40 | 6,66% | 9.016,00 |
| 07.05.2025 | 337,95 | 350,05 | 337,95 | 346,35 | 2,08% | 3.161,00 |
| 06.05.2025 | 343,00 | 343,00 | 333,15 | 339,30 | -0,67% | 2.059,00 |
| 05.05.2025 | 349,65 | 349,65 | 330,05 | 341,60 | -1,97% | 7.659,00 |
| 02.05.2025 | 337,55 | 355,45 | 334,80 | 348,45 | 3,98% | 3.533,00 |
| 30.04.2025 | 333,45 | 338,20 | 318,65 | 335,10 | 0,09% | 3.190,00 |
| 29.04.2025 | 324,55 | 337,40 | 321,85 | 334,80 | 3,57% | 2.496,00 |
| 28.04.2025 | 323,35 | 332,05 | 311,65 | 323,25 | -0,39% | 4.199,00 |
| 25.04.2025 | 306,95 | 328,00 | 306,65 | 324,50 | 5,44% | 5.083,00 |
| 24.04.2025 | 307,45 | 308,20 | 293,85 | 307,75 | 0,79% | 1.383,00 |
| 23.04.2025 | 300,60 | 314,30 | 298,00 | 305,35 | 1,72% | 2.736,00 |
| 22.04.2025 | 279,60 | 305,10 | 276,20 | 300,20 | 7,97% | 6.895,00 |
| 17.04.2025 | 274,60 | 281,55 | 269,05 | 278,05 | 1,61% | 2.986,00 |
| 16.04.2025 | 267,10 | 280,35 | 262,80 | 273,65 | -0,64% | 4.752,00 |
| 15.04.2025 | 273,70 | 282,15 | 271,30 | 275,40 | 0,51% | 3.706,00 |
| 14.04.2025 | 262,95 | 276,90 | 262,95 | 274,00 | 4,00% | 9.873,00 |
| 11.04.2025 | 243,65 | 269,10 | 240,10 | 263,45 | 8,39% | 2.896,00 |
| 10.04.2025 | 262,75 | 271,95 | 233,40 | 243,05 | -9,39% | 4.711,00 |
| 09.04.2025 | 218,25 | 275,45 | 207,75 | 268,25 | 23,85% | 6.268,00 |
| 08.04.2025 | 252,60 | 258,95 | 215,45 | 216,60 | -11,72% | 6.001,00 |
| 07.04.2025 | 263,90 | 270,95 | 215,10 | 245,35 | -8,49% | 7.953,00 |
| 04.04.2025 | 255,85 | 273,15 | 241,95 | 268,10 | 3,71% | 3.581,00 |
| 03.04.2025 | 274,70 | 275,50 | 250,25 | 258,50 | -10,31% | 4.572,00 |
| 02.04.2025 | 280,80 | 293,95 | 274,80 | 288,20 | 1,62% | 2.697,00 |
| 01.04.2025 | 264,85 | 284,85 | 259,90 | 283,60 | 6,14% | 3.244,00 |
| 31.03.2025 | 258,70 | 272,70 | 251,20 | 267,20 | 0,13% | 3.090,00 |
| 28.03.2025 | 301,40 | 301,40 | 266,35 | 266,85 | -11,02% | 4.066,00 |
| 27.03.2025 | 306,70 | 309,15 | 294,65 | 299,90 | -1,99% | 1.007,00 |
| 26.03.2025 | 316,30 | 319,45 | 297,30 | 306,00 | -3,45% | 2.515,00 |
| 25.03.2025 | 309,65 | 318,55 | 302,50 | 316,95 | 2,66% | 2.425,00 |
| 24.03.2025 | 280,80 | 311,75 | 280,30 | 308,75 | 9,76% | 5.143,00 |
| 21.03.2025 | 278,90 | 282,85 | 271,10 | 281,30 | 0,68% | 1.028,00 |
| 20.03.2025 | 280,35 | 286,30 | 270,70 | 279,40 | 0,36% | 2.469,00 |
| 19.03.2025 | 261,05 | 283,00 | 259,35 | 278,40 | 8,12% | 3.877,00 |
| 18.03.2025 | 265,95 | 267,25 | 250,10 | 257,50 | -4,08% | 2.451,00 |
| 17.03.2025 | 268,15 | 272,70 | 258,30 | 268,45 | -1,36% | 2.038,00 |
| 14.03.2025 | 247,90 | 274,40 | 245,15 | 272,15 | 12,00% | 4.495,00 |
| 13.03.2025 | 240,50 | 248,90 | 234,20 | 243,00 | 0,29% | 2.338,00 |
| 12.03.2025 | 238,45 | 249,30 | 227,75 | 242,30 | 1,94% | 2.614,00 |
| 11.03.2025 | 223,95 | 240,60 | 212,45 | 237,70 | 7,27% | 3.740,00 |
| 10.03.2025 | 248,50 | 255,65 | 214,25 | 221,60 | -16,58% | 7.031,00 |
| 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 |