259,300€
-2,70%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 260,40 | 266,75 | 258,00 | 259,30 | -2,70% | 1.363,00 |
| 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 |
| 15.08.2025 | 319,40 | 323,50 | 307,55 | 313,45 | -2,08% | 2.171,00 |
| 14.08.2025 | 334,50 | 336,05 | 313,70 | 320,10 | -3,95% | 3.655,00 |
| 13.08.2025 | 339,45 | 340,90 | 327,55 | 333,25 | -1,30% | 3.526,00 |
| 12.08.2025 | 345,10 | 346,35 | 335,20 | 337,65 | -2,12% | 2.335,00 |
| 11.08.2025 | 339,25 | 358,40 | 339,25 | 344,95 | 1,61% | 2.187,00 |
| 08.08.2025 | 345,10 | 351,40 | 333,90 | 339,50 | -1,58% | 1.025,00 |
| 07.08.2025 | 326,05 | 348,95 | 325,85 | 344,95 | 5,01% | 1.680,00 |
| 06.08.2025 | 325,05 | 329,85 | 320,85 | 328,50 | 1,28% | 631,00 |
| 05.08.2025 | 336,80 | 345,20 | 322,90 | 324,35 | -3,68% | 988,00 |
| 04.08.2025 | 318,65 | 337,40 | 316,75 | 336,75 | 6,28% | 1.275,00 |
| 01.08.2025 | 348,60 | 349,45 | 316,25 | 316,85 | -10,11% | 3.893,00 |
| 31.07.2025 | 353,00 | 359,55 | 348,15 | 352,50 | 1,89% | 2.171,00 |
| 30.07.2025 | 342,15 | 351,90 | 341,85 | 345,95 | 1,15% | 5.182,00 |
| 29.07.2025 | 350,60 | 354,40 | 338,40 | 342,00 | -1,88% | 827,00 |
| 28.07.2025 | 356,00 | 359,60 | 347,10 | 348,55 | 0,74% | 623,00 |
| 25.07.2025 | 352,10 | 352,10 | 340,85 | 346,00 | -2,02% | 1.167,00 |
| 24.07.2025 | 349,45 | 356,85 | 345,15 | 353,15 | 0,76% | 445,00 |
| 23.07.2025 | 363,45 | 364,40 | 345,30 | 350,50 | -3,54% | 1.384,00 |
| 22.07.2025 | 364,15 | 370,85 | 353,75 | 363,35 | -0,44% | 2.839,00 |
| 21.07.2025 | 366,50 | 374,90 | 363,45 | 364,95 | 0,05% | 1.634,00 |
| 18.07.2025 | 395,20 | 395,40 | 363,35 | 364,75 | -6,44% | 4.733,00 |
| 17.07.2025 | 393,50 | 393,70 | 385,65 | 389,85 | -0,50% | 2.302,00 |
| 16.07.2025 | 384,00 | 393,10 | 382,00 | 391,80 | 2,63% | 4.002,00 |
| 15.07.2025 | 386,55 | 392,30 | 375,40 | 381,75 | -1,29% | 3.688,00 |
| 14.07.2025 | 366,80 | 390,40 | 366,80 | 386,75 | 4,08% | 3.876,00 |
| 11.07.2025 | 371,40 | 376,45 | 362,10 | 371,60 | 3,02% | 6.508,00 |
| 10.07.2025 | 351,45 | 361,20 | 350,90 | 360,70 | 1,82% | 2.206,00 |
| 09.07.2025 | 339,10 | 355,00 | 338,00 | 354,25 | 4,56% | 1.330,00 |
| 08.07.2025 | 337,90 | 343,65 | 336,25 | 338,80 | 0,24% | 429,00 |
| 07.07.2025 | 343,60 | 345,60 | 337,55 | 338,00 | 0,18% | 1.125,00 |
| 04.07.2025 | 345,30 | 345,30 | 333,65 | 337,40 | -2,20% | 1.643,00 |
| 03.07.2025 | 338,45 | 351,85 | 337,00 | 345,00 | 1,20% | 5.433,00 |
| 02.07.2025 | 319,20 | 343,45 | 0,00 | 340,90 | 7,71% | 2.646,00 |
| 01.07.2025 | 342,15 | 342,40 | 316,40 | 316,50 | -7,74% | - |
| 30.06.2025 | 333,55 | 345,70 | 327,65 | 343,05 | 4,48% | - |
| 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 |