306,250€
5,22%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |