121,530€
-0,22%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 124,90 | 125,78 | 121,27 | 121,49 | -0,25% | 384,00 |
| 16.10.2026 | 132,98 | 133,08 | 119,37 | 121,80 | -9,57% | 877,00 |
| 15.10.2026 | 125,64 | 134,70 | 120,29 | 134,69 | 5,46% | 864,00 |
| 14.10.2026 | 136,93 | 138,19 | 127,12 | 127,72 | -5,92% | 6.189,00 |
| 13.10.2026 | 138,15 | 139,86 | 134,87 | 135,75 | -0,77% | 4.360,00 |
| 12.10.2026 | 137,79 | 141,92 | 135,23 | 136,81 | -0,72% | 3.814,00 |
| 09.10.2026 | 135,33 | 141,20 | 134,57 | 137,80 | 1,86% | 10.020,00 |
| 08.10.2026 | 135,03 | 137,74 | 131,56 | 135,28 | -1,36% | 9.658,00 |
| 07.10.2026 | 146,31 | 146,31 | 136,27 | 137,15 | -6,09% | 834,00 |
| 06.10.2026 | 146,35 | 149,92 | 144,95 | 146,04 | -0,36% | 3.774,00 |
| 05.10.2026 | 143,50 | 148,47 | 142,95 | 146,57 | 3,21% | 4.480,00 |
| 02.10.2026 | 147,47 | 151,20 | 138,57 | 142,01 | -0,25% | 8.068,00 |
| 01.10.2026 | 137,69 | 143,75 | 135,06 | 142,37 | 4,99% | 9.848,00 |
| 30.09.2026 | 137,07 | 143,80 | 133,92 | 135,60 | -0,30% | 5.533,00 |
| 29.09.2026 | 137,49 | 142,56 | 134,49 | 136,01 | -1,50% | 6.019,00 |
| 28.09.2026 | 139,51 | 142,10 | 135,17 | 138,08 | -1,03% | 3.706,00 |
| 25.09.2026 | 141,49 | 144,71 | 137,73 | 139,52 | -2,24% | 1.720,00 |
| 24.09.2026 | 141,82 | 145,27 | 137,16 | 142,71 | 0,02% | 2.713,00 |
| 23.09.2026 | 151,16 | 151,21 | 142,16 | 142,68 | -2,51% | 5.888,00 |
| 22.09.2026 | 145,78 | 149,52 | 140,68 | 146,36 | -0,33% | 3.758,00 |
| 21.09.2026 | 133,57 | 147,47 | 133,57 | 146,85 | 9,89% | 6.175,00 |
| 18.09.2026 | 118,18 | 133,93 | 117,83 | 133,63 | 16,64% | 20.294,00 |
| 17.09.2026 | 112,39 | 116,22 | 111,35 | 114,57 | 4,30% | 3.828,00 |
| 16.09.2026 | 112,09 | 113,54 | 107,60 | 109,85 | -1,95% | 862,00 |
| 15.09.2026 | 114,55 | 115,73 | 108,70 | 112,03 | -5,63% | 4.479,00 |
| 14.09.2026 | 113,02 | 119,01 | 111,92 | 118,71 | 4,91% | 10.285,00 |
| 11.09.2026 | 110,80 | 118,74 | 110,52 | 113,15 | 2,05% | 4.042,00 |
| 10.09.2026 | 114,83 | 115,12 | 109,41 | 110,88 | -3,39% | 1.888,00 |
| 09.09.2026 | 119,84 | 121,96 | 114,32 | 114,77 | -2,38% | 4.569,00 |
| 08.09.2026 | 124,24 | 124,24 | 116,58 | 117,57 | -5,24% | 930,00 |
| 07.09.2026 | 123,12 | 124,97 | 119,94 | 124,07 | 0,98% | 102,00 |
| 04.09.2026 | 124,57 | 124,57 | 116,73 | 122,87 | 0,21% | 8.236,00 |
| 03.09.2026 | 107,32 | 123,40 | 105,88 | 122,61 | 15,71% | 6.833,00 |
| 02.09.2026 | 108,50 | 109,15 | 104,70 | 105,96 | -2,74% | 3.282,00 |
| 01.09.2026 | 114,00 | 114,46 | 106,69 | 108,94 | -4,94% | 6.552,00 |
| 31.08.2026 | 110,25 | 114,75 | 108,41 | 114,60 | 4,26% | 1.814,00 |
| 28.08.2026 | 118,30 | 119,15 | 109,09 | 109,92 | -6,89% | 8.039,00 |
| 27.08.2026 | 105,70 | 119,93 | 105,70 | 118,05 | 11,42% | 5.708,00 |
| 26.08.2026 | 107,02 | 108,77 | 103,81 | 105,95 | -2,52% | 2.214,00 |
| 25.08.2026 | 108,30 | 110,21 | 101,62 | 108,69 | 3,31% | 4.330,00 |
| 24.08.2026 | 101,89 | 109,57 | 100,76 | 105,21 | 2,81% | 6.138,00 |
| 21.08.2026 | 96,38 | 108,94 | 96,38 | 102,33 | 6,05% | 4.790,00 |
| 20.08.2026 | 91,57 | 99,27 | 91,57 | 96,49 | 8,08% | 9.924,00 |
| 19.08.2026 | 80,15 | 91,60 | 79,20 | 89,28 | 11,36% | 17.478,00 |
| 18.08.2026 | 84,30 | 84,30 | 80,14 | 80,17 | -5,06% | 10.723,00 |
| 17.08.2026 | 80,40 | 85,11 | 80,31 | 84,44 | 5,06% | 7.721,00 |
| 14.08.2026 | 83,69 | 84,01 | 79,26 | 80,37 | -4,81% | 2.338,00 |
| 13.08.2026 | 82,64 | 85,64 | 81,83 | 84,43 | 2,76% | 252,00 |
| 12.08.2026 | 83,69 | 85,18 | 82,00 | 82,17 | -1,26% | 299,00 |
| 11.08.2026 | 84,28 | 85,90 | 82,47 | 83,21 | -1,80% | 561,00 |
| 10.08.2026 | 87,28 | 88,07 | 83,40 | 84,74 | -1,93% | 2.773,00 |
| 07.08.2026 | 84,07 | 91,24 | 83,61 | 86,41 | 2,92% | 10.304,00 |
| 06.08.2026 | 85,36 | 85,66 | 82,73 | 83,95 | -1,80% | 614,00 |
| 05.08.2026 | 84,60 | 86,01 | 83,27 | 85,49 | 0,66% | 237,00 |
| 04.08.2026 | 81,71 | 84,97 | 80,80 | 84,93 | 2,78% | 860,00 |
| 03.08.2026 | 81,10 | 83,50 | 78,90 | 82,64 | 1,56% | 455,00 |
| 31.07.2026 | 84,05 | 84,30 | 77,76 | 81,37 | -3,80% | 780,00 |
| 30.07.2026 | 81,87 | 85,09 | 81,68 | 84,58 | 3,44% | 277,00 |
| 29.07.2026 | 84,78 | 87,38 | 81,76 | 81,77 | -3,10% | 457,00 |
| 28.07.2026 | 83,51 | 86,29 | 82,06 | 84,39 | -2,56% | 373,00 |
| 27.07.2026 | 81,80 | 87,20 | 80,25 | 86,61 | 7,09% | 2.707,00 |
| 24.07.2026 | 83,19 | 84,15 | 78,90 | 80,88 | -1,58% | 795,00 |
| 23.07.2026 | 86,87 | 87,42 | 81,19 | 82,17 | -6,50% | 4.355,00 |
| 22.07.2026 | 89,38 | 89,38 | 86,00 | 87,88 | -1,69% | 3.149,00 |
| 21.07.2026 | 86,51 | 91,58 | 86,48 | 89,40 | 4,36% | 14.427,00 |
| 20.07.2026 | 83,03 | 88,20 | 82,31 | 85,66 | 3,53% | 5.141,00 |
| 17.07.2026 | 80,16 | 83,85 | 78,39 | 82,74 | 0,52% | 493,00 |
| 16.07.2026 | 84,81 | 85,68 | 81,69 | 82,32 | -2,95% | 1.182,00 |
| 15.07.2026 | 85,59 | 89,16 | 83,98 | 84,82 | -0,79% | 14.132,00 |
| 14.07.2026 | 81,46 | 85,72 | 80,76 | 85,50 | 5,59% | 5.567,00 |
| 13.07.2026 | 83,00 | 83,00 | 79,00 | 80,97 | -2,34% | 1.146,00 |
| 10.07.2026 | 83,86 | 87,64 | 81,80 | 82,91 | -0,40% | 12.391,00 |
| 09.07.2026 | 82,30 | 84,90 | 81,27 | 83,25 | 1,40% | 6.560,00 |
| 08.07.2026 | 83,78 | 84,38 | 80,46 | 82,10 | -4,21% | 29.392,00 |
| 07.07.2026 | 85,96 | 90,65 | 84,88 | 85,70 | -2,94% | 2.130,00 |
| 06.07.2026 | 91,70 | 92,65 | 82,97 | 88,30 | -3,20% | 9.273,00 |
| 03.07.2026 | 88,42 | 91,56 | 88,01 | 91,21 | 3,50% | 4.193,00 |
| 02.07.2026 | 84,39 | 90,85 | 82,62 | 88,13 | 7,19% | 17.659,00 |
| 01.07.2026 | 76,21 | 86,51 | 75,40 | 82,21 | 7,99% | 10.295,00 |
| 30.06.2026 | 80,91 | 80,91 | 73,04 | 76,13 | -5,93% | 2.008,00 |
| 29.06.2026 | 72,55 | 82,58 | 72,21 | 80,92 | 11,39% | 2.401,00 |
| 26.06.2026 | 74,05 | 76,71 | 71,87 | 72,65 | -3,55% | 4.083,00 |
| 25.06.2026 | 85,54 | 86,60 | 74,74 | 75,32 | -9,17% | 10.153,00 |
| 24.06.2026 | 94,39 | 94,39 | 81,24 | 82,92 | -9,31% | 4.676,00 |
| 23.06.2026 | 94,60 | 94,62 | 91,04 | 91,44 | -4,50% | 4.161,00 |
| 22.06.2026 | 98,87 | 104,86 | 94,01 | 95,75 | -2,83% | 10.254,00 |
| 19.06.2026 | 97,99 | 99,87 | 95,95 | 98,54 | -0,11% | 874,00 |
| 18.06.2026 | 102,59 | 104,42 | 94,03 | 98,65 | -3,04% | 2.839,00 |
| 17.06.2026 | 107,50 | 108,08 | 101,64 | 101,74 | -3,78% | 1.523,00 |
| 16.06.2026 | 112,03 | 114,87 | 105,71 | 105,74 | -6,61% | 1.790,00 |
| 15.06.2026 | 112,81 | 117,25 | 111,99 | 113,22 | 5,87% | 1.813,00 |
| 12.06.2026 | 104,17 | 111,07 | 101,46 | 106,94 | 2,87% | 2.609,00 |
| 11.06.2026 | 102,07 | 104,21 | 98,49 | 103,96 | 3,53% | 2.760,00 |
| 10.06.2026 | 99,42 | 104,33 | 98,47 | 100,42 | -0,03% | 3.151,00 |
| 09.06.2026 | 110,30 | 111,70 | 99,13 | 100,45 | -9,02% | 2.167,00 |
| 08.06.2026 | 107,74 | 111,61 | 106,71 | 110,41 | 6,96% | 494,00 |
| 05.06.2026 | 111,11 | 111,33 | 99,22 | 103,23 | -7,41% | 5.021,00 |
| 04.06.2026 | 109,01 | 113,09 | 105,67 | 111,49 | 1,37% | 3.861,00 |
| 03.06.2026 | 117,08 | 119,07 | 109,84 | 109,98 | -5,91% | 9.975,00 |
| 02.06.2026 | 126,99 | 127,40 | 115,25 | 116,89 | -9,28% | 5.176,00 |