117,875€
-4,79%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 121,70 | 122,58 | 116,10 | 117,93 | -4,75% | 1.682,00 |
| 18.03.2026 | 130,25 | 131,50 | 122,00 | 123,80 | -5,24% | 9.997,00 |
| 17.03.2026 | 128,38 | 131,98 | 125,98 | 130,65 | 1,63% | 13.459,00 |
| 16.03.2026 | 126,30 | 128,83 | 121,68 | 128,55 | 5,22% | 3.885,00 |
| 13.03.2026 | 121,40 | 128,18 | 120,50 | 122,18 | 2,62% | 10.777,00 |
| 12.03.2026 | 117,98 | 120,25 | 115,83 | 119,05 | -0,36% | 2.025,00 |
| 11.03.2026 | 119,18 | 123,05 | 116,93 | 119,48 | -0,25% | 7.342,00 |
| 10.03.2026 | 121,23 | 123,70 | 117,03 | 119,78 | 0,34% | 13.792,00 |
| 09.03.2026 | 114,63 | 120,63 | 112,80 | 119,38 | 3,71% | 4.310,00 |
| 06.03.2026 | 120,00 | 122,28 | 113,65 | 115,10 | -4,56% | 3.133,00 |
| 05.03.2026 | 125,68 | 128,65 | 119,03 | 120,60 | -4,76% | 1.837,00 |
| 04.03.2026 | 114,25 | 128,52 | 113,95 | 126,63 | 9,99% | 6.398,00 |
| 03.03.2026 | 115,70 | 117,33 | 110,63 | 115,13 | -2,15% | 6.558,00 |
| 02.03.2026 | 107,50 | 119,88 | 107,50 | 117,65 | 7,59% | 6.498,00 |
| 27.02.2026 | 114,03 | 114,95 | 108,20 | 109,35 | -3,42% | 1.089,00 |
| 26.02.2026 | 114,98 | 115,45 | 109,25 | 113,23 | -1,74% | 2.042,00 |
| 25.02.2026 | 105,65 | 116,75 | 105,65 | 115,23 | 8,83% | 17.511,00 |
| 24.02.2026 | 103,75 | 107,50 | 100,63 | 105,88 | 0,69% | 2.148,00 |
| 23.02.2026 | 107,53 | 110,38 | 104,15 | 105,15 | -5,80% | 805,00 |
| 20.02.2026 | 111,23 | 115,23 | 108,53 | 111,63 | 1,32% | 1.367,00 |
| 19.02.2026 | 106,73 | 110,18 | 104,08 | 110,18 | 3,47% | 553,00 |
| 18.02.2026 | 108,80 | 111,83 | 104,90 | 106,48 | -2,07% | 700,00 |
| 17.02.2026 | 111,05 | 111,68 | 106,70 | 108,73 | -2,51% | 921,00 |
| 16.02.2026 | 115,25 | 115,38 | 110,78 | 111,53 | -0,98% | 6.499,00 |
| 13.02.2026 | 103,98 | 113,93 | 103,50 | 112,63 | 8,48% | 5.639,00 |
| 12.02.2026 | 105,95 | 108,78 | 101,65 | 103,83 | -2,10% | 2.774,00 |
| 11.02.2026 | 108,40 | 113,58 | 104,33 | 106,05 | -5,59% | 7.798,00 |
| 10.02.2026 | 116,23 | 116,93 | 110,03 | 112,33 | -3,56% | 7.897,00 |
| 09.02.2026 | 111,75 | 117,18 | 105,18 | 116,48 | 2,67% | 4.483,00 |
| 06.02.2026 | 94,35 | 114,13 | 92,30 | 113,45 | 25,48% | 14.041,00 |
| 05.02.2026 | 104,73 | 107,30 | 88,42 | 90,41 | -17,11% | 15.503,00 |
| 04.02.2026 | 110,95 | 113,10 | 102,75 | 109,08 | -3,26% | 9.358,00 |
| 03.02.2026 | 119,50 | 121,00 | 107,38 | 112,75 | -4,97% | 5.928,00 |
| 02.02.2026 | 114,28 | 125,30 | 114,28 | 118,65 | -6,02% | 3.458,00 |
| 30.01.2026 | 118,28 | 127,28 | 115,25 | 126,25 | 6,43% | 1.707,00 |
| 29.01.2026 | 131,95 | 135,18 | 116,53 | 118,63 | -10,83% | 6.904,00 |
| 28.01.2026 | 134,48 | 138,38 | 132,00 | 133,02 | -1,08% | 3.674,00 |
| 27.01.2026 | 135,70 | 137,02 | 131,15 | 134,48 | -1,07% | 2.482,00 |
| 26.01.2026 | 138,10 | 138,10 | 133,77 | 135,93 | -1,74% | 1.264,00 |
| 23.01.2026 | 136,80 | 143,35 | 135,20 | 138,33 | 0,89% | 398,00 |
| 22.01.2026 | 140,40 | 141,00 | 136,13 | 137,10 | -2,30% | 445,00 |
| 21.01.2026 | 136,35 | 141,75 | 133,23 | 140,33 | 2,31% | 2.669,00 |
| 20.01.2026 | 144,60 | 144,60 | 135,52 | 137,15 | -5,15% | 2.524,00 |
| 19.01.2026 | 148,65 | 149,80 | 139,98 | 144,60 | -3,41% | 2.063,00 |
| 16.01.2026 | 147,85 | 153,58 | 144,35 | 149,70 | 1,66% | 891,00 |
| 15.01.2026 | 154,23 | 156,55 | 146,60 | 147,25 | -4,77% | 6.041,00 |
| 14.01.2026 | 152,00 | 163,15 | 150,50 | 154,63 | 4,53% | 4.808,00 |
| 13.01.2026 | 139,33 | 149,10 | 139,15 | 147,93 | 6,10% | 2.839,00 |
| 12.01.2026 | 136,52 | 140,33 | 133,33 | 139,43 | 3,22% | 1.332,00 |
| 09.01.2026 | 143,40 | 144,10 | 133,70 | 135,08 | -5,92% | 2.373,00 |
| 08.01.2026 | 137,88 | 146,43 | 134,13 | 143,58 | 3,55% | 1.819,00 |
| 07.01.2026 | 144,33 | 145,48 | 135,73 | 138,65 | 2,48% | 3.027,00 |
| 06.01.2026 | 140,43 | 142,73 | 131,88 | 135,30 | -3,72% | 7.924,00 |
| 05.01.2026 | 139,18 | 143,40 | 137,40 | 140,52 | 4,87% | 5.468,00 |
| 02.01.2026 | 131,02 | 137,00 | 127,88 | 134,00 | 1,07% | 6.039,00 |
| 30.12.2025 | 132,00 | 133,50 | 131,68 | 132,58 | -0,06% | 1.315,00 |
| 29.12.2025 | 137,70 | 138,20 | 132,43 | 132,65 | -0,95% | 2.551,00 |
| 23.12.2025 | 139,45 | 139,55 | 132,80 | 133,93 | -4,15% | 1.150,00 |
| 22.12.2025 | 140,90 | 145,55 | 139,33 | 139,73 | -0,99% | 8.012,00 |
| 19.12.2025 | 137,80 | 143,15 | 137,33 | 141,13 | 3,83% | 3.639,00 |
| 18.12.2025 | 136,55 | 144,25 | 134,38 | 135,93 | -0,68% | 1.288,00 |
| 17.12.2025 | 141,63 | 145,58 | 136,68 | 136,85 | -4,05% | 921,00 |
| 16.12.2025 | 137,50 | 145,65 | 136,70 | 142,63 | 3,37% | 1.396,00 |
| 15.12.2025 | 150,30 | 151,38 | 136,88 | 137,98 | -8,46% | 3.301,00 |
| 12.12.2025 | 157,10 | 157,80 | 150,68 | 150,73 | -3,30% | 4.020,00 |
| 11.12.2025 | 158,02 | 158,02 | 145,83 | 155,88 | -2,30% | 5.426,00 |
| 10.12.2025 | 161,70 | 164,40 | 156,15 | 159,55 | -2,27% | 2.386,00 |
| 09.12.2025 | 158,45 | 170,35 | 154,93 | 163,25 | 3,44% | 4.169,00 |
| 08.12.2025 | 153,20 | 159,25 | 153,18 | 157,83 | 2,55% | 1.428,00 |
| 05.12.2025 | 160,18 | 160,40 | 151,65 | 153,90 | -3,78% | 2.395,00 |
| 04.12.2025 | 161,33 | 163,58 | 156,58 | 159,95 | -0,90% | 4.122,00 |
| 03.12.2025 | 156,38 | 163,15 | 153,58 | 161,40 | 2,56% | 4.409,00 |
| 02.12.2025 | 150,15 | 162,00 | 146,88 | 157,38 | 7,64% | 6.029,00 |
| 01.12.2025 | 153,43 | 153,90 | 133,98 | 146,20 | -4,71% | 4.694,00 |
| 28.11.2025 | 154,90 | 161,63 | 151,00 | 153,43 | -1,43% | 2.386,00 |
| 27.11.2025 | 151,70 | 157,50 | 151,70 | 155,65 | 2,32% | 2.669,00 |
| 26.11.2025 | 149,23 | 155,73 | 145,58 | 152,13 | 2,30% | 3.987,00 |
| 25.11.2025 | 154,10 | 154,10 | 144,35 | 148,70 | -3,93% | 3.859,00 |
| 24.11.2025 | 153,40 | 157,45 | 144,05 | 154,77 | 3,91% | 8.662,00 |
| 21.11.2025 | 153,60 | 157,10 | 144,00 | 148,95 | -3,00% | 9.000,00 |
| 20.11.2025 | 168,98 | 169,10 | 148,77 | 153,55 | -4,51% | 2.925,00 |
| 19.11.2025 | 173,63 | 177,98 | 157,58 | 160,80 | -11,20% | 5.498,00 |
| 18.11.2025 | 164,38 | 184,63 | 160,65 | 181,08 | 7,96% | 4.091,00 |
| 17.11.2025 | 175,50 | 178,98 | 163,70 | 167,73 | -2,26% | 3.507,00 |
| 14.11.2025 | 175,95 | 179,75 | 166,10 | 171,60 | -4,39% | 3.381,00 |
| 13.11.2025 | 195,20 | 197,88 | 178,35 | 179,48 | -7,42% | 1.321,00 |
| 12.11.2025 | 199,80 | 204,40 | 189,75 | 193,85 | -3,04% | 1.719,00 |
| 11.11.2025 | 205,05 | 206,90 | 199,38 | 199,93 | -3,63% | 719,00 |
| 10.11.2025 | 215,55 | 217,40 | 203,20 | 207,45 | -0,43% | 1.892,00 |
| 07.11.2025 | 205,60 | 211,00 | 190,00 | 208,35 | 1,41% | 2.941,00 |
| 06.11.2025 | 221,45 | 221,55 | 203,60 | 205,45 | -7,29% | 2.898,00 |
| 05.11.2025 | 217,70 | 221,75 | 213,85 | 221,60 | 2,14% | 1.070,00 |
| 04.11.2025 | 222,05 | 225,05 | 214,85 | 216,95 | -6,12% | 3.615,00 |
| 03.11.2025 | 230,30 | 234,80 | 225,85 | 231,10 | -1,13% | 1.943,00 |
| 31.10.2025 | 232,75 | 239,65 | 228,15 | 233,75 | 2,79% | 2.089,00 |
| 30.10.2025 | 238,75 | 241,75 | 217,90 | 227,40 | -4,61% | 2.954,00 |
| 29.10.2025 | 245,20 | 247,35 | 236,15 | 238,40 | -2,19% | 1.999,00 |
| 28.10.2025 | 253,20 | 255,30 | 242,30 | 243,75 | -3,52% | 1.609,00 |
| 27.10.2025 | 259,50 | 261,20 | 251,85 | 252,65 | 1,55% | 2.386,00 |
| 24.10.2025 | 244,85 | 253,60 | 244,85 | 248,80 | 1,43% | 1.512,00 |