135,450€
-5,66%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 242,55 | 249,55 | 240,00 | 245,30 | 1,38% | 1.345,00 |
| 22.10.2025 | 258,65 | 258,65 | 238,40 | 241,95 | -6,78% | 2.004,00 |
| 21.10.2025 | 255,90 | 263,30 | 249,80 | 259,55 | 1,86% | 2.348,00 |
| 20.10.2025 | 257,80 | 262,45 | 253,10 | 254,80 | 2,62% | 2.275,00 |
| 17.10.2025 | 244,75 | 250,70 | 230,75 | 248,30 | 1,70% | 2.944,00 |
| 16.10.2025 | 257,00 | 260,05 | 242,05 | 244,15 | -4,98% | 428,00 |
| 15.10.2025 | 260,40 | 266,75 | 254,15 | 256,95 | -3,58% | 1.431,00 |
| 14.10.2025 | 264,85 | 272,20 | 257,60 | 266,50 | -2,51% | 679,00 |
| 13.10.2025 | 258,70 | 274,35 | 258,70 | 273,35 | 3,48% | 1.472,00 |
| 10.10.2025 | 278,05 | 280,10 | 261,50 | 264,15 | -4,98% | 2.955,00 |
| 09.10.2025 | 284,30 | 284,55 | 275,50 | 278,00 | -2,34% | 1.202,00 |
| 08.10.2025 | 285,50 | 290,25 | 277,65 | 284,65 | -1,03% | 3.244,00 |
| 07.10.2025 | 306,25 | 307,65 | 282,30 | 287,60 | -6,32% | 3.161,00 |
| 06.10.2025 | 297,80 | 311,90 | 297,80 | 307,00 | 2,54% | 1.462,00 |
| 03.10.2025 | 299,90 | 305,30 | 293,70 | 299,40 | -0,30% | 2.103,00 |
| 02.10.2025 | 293,15 | 301,15 | 291,60 | 300,30 | 4,09% | 2.200,00 |
| 01.10.2025 | 274,65 | 292,75 | 271,50 | 288,50 | 5,52% | 1.592,00 |
| 30.09.2025 | 278,20 | 278,70 | 268,95 | 273,40 | -1,73% | 711,00 |
| 29.09.2025 | 269,10 | 279,50 | 264,00 | 278,20 | 6,02% | 1.454,00 |
| 26.09.2025 | 257,85 | 264,70 | 255,00 | 262,40 | 1,57% | 2.578,00 |
| 25.09.2025 | 276,50 | 276,50 | 250,95 | 258,35 | -6,41% | 2.985,00 |
| 24.09.2025 | 279,90 | 286,95 | 275,70 | 276,05 | -1,08% | 723,00 |
| 23.09.2025 | 285,15 | 288,80 | 278,40 | 279,05 | -2,02% | 1.138,00 |
| 22.09.2025 | 293,40 | 293,40 | 279,70 | 284,80 | -2,18% | 3.503,00 |
| 19.09.2025 | 297,70 | 300,00 | 286,95 | 291,15 | -2,04% | 1.619,00 |
| 18.09.2025 | 279,20 | 303,85 | 279,20 | 297,20 | 6,12% | 1.714,00 |
| 17.09.2025 | 283,50 | 287,00 | 273,45 | 280,05 | -0,74% | 3.655,00 |
| 16.09.2025 | 278,65 | 282,20 | 274,70 | 282,15 | 2,04% | 2.718,00 |
| 15.09.2025 | 282,30 | 283,55 | 272,55 | 276,50 | -1,74% | 463,00 |
| 12.09.2025 | 282,65 | 286,70 | 279,15 | 281,40 | 0,95% | 2.942,00 |
| 11.09.2025 | 279,35 | 282,00 | 275,05 | 278,75 | 0,11% | 1.713,00 |
| 10.09.2025 | 281,15 | 290,00 | 275,35 | 278,45 | -0,20% | 1.134,00 |
| 09.09.2025 | 280,05 | 284,00 | 276,90 | 279,00 | -0,25% | 674,00 |
| 08.09.2025 | 278,50 | 283,45 | 274,10 | 279,70 | -2,37% | 814,00 |
| 05.09.2025 | 281,55 | 288,15 | 272,75 | 286,50 | 1,88% | 931,00 |
| 04.09.2025 | 281,65 | 285,25 | 273,25 | 281,20 | -0,76% | 1.105,00 |
| 03.09.2025 | 293,95 | 295,95 | 280,95 | 283,35 | -3,29% | 716,00 |
| 02.09.2025 | 289,75 | 298,90 | 285,00 | 293,00 | 1,37% | 1.636,00 |
| 01.09.2025 | 286,35 | 289,80 | 281,30 | 289,05 | 1,08% | 665,00 |
| 29.08.2025 | 289,75 | 291,55 | 283,60 | 285,95 | -1,40% | 1.788,00 |
| 28.08.2025 | 297,50 | 300,65 | 288,45 | 290,00 | -1,38% | 486,00 |
| 27.08.2025 | 303,60 | 304,15 | 293,95 | 294,05 | -2,52% | 1.838,00 |
| 26.08.2025 | 293,45 | 302,35 | 292,00 | 301,65 | 2,05% | 287,00 |
| 25.08.2025 | 297,00 | 300,65 | 289,85 | 295,60 | -3,27% | 2.941,00 |
| 22.08.2025 | 291,05 | 306,70 | 286,75 | 305,60 | 5,00% | 2.730,00 |
| 21.08.2025 | 294,40 | 296,15 | 288,50 | 291,05 | -1,52% | 1.758,00 |
| 20.08.2025 | 291,50 | 296,25 | 279,35 | 295,55 | 2,30% | 1.278,00 |
| 19.08.2025 | 309,00 | 312,15 | 286,40 | 288,90 | -7,30% | 2.839,00 |
| 18.08.2025 | 315,30 | 315,30 | 305,40 | 311,65 | -0,57% | 1.453,00 |