84,000€
-0,69%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 84,05 | 84,12 | 84,01 | 84,01 | -0,68% | - |
| 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 |
| 01.06.2026 | 137,01 | 138,00 | 124,27 | 128,84 | -5,35% | 2.961,00 |
| 29.05.2026 | 130,72 | 138,90 | 127,35 | 136,12 | 4,31% | 2.495,00 |
| 28.05.2026 | 128,60 | 131,83 | 124,10 | 130,49 | -1,58% | 9.643,00 |
| 27.05.2026 | 135,98 | 137,98 | 132,37 | 132,59 | -3,51% | 1.627,00 |
| 26.05.2026 | 139,39 | 143,65 | 136,99 | 137,41 | -3,47% | 1.064,00 |
| 25.05.2026 | 137,86 | 144,25 | 137,86 | 142,35 | 3,32% | 349,00 |
| 22.05.2026 | 142,85 | 143,10 | 137,27 | 137,78 | -2,62% | 4.690,00 |
| 21.05.2026 | 144,09 | 145,22 | 140,25 | 141,49 | -0,74% | 6.845,00 |
| 20.05.2026 | 142,27 | 145,60 | 141,12 | 142,55 | 0,25% | 4.752,00 |
| 19.05.2026 | 143,24 | 145,04 | 140,42 | 142,19 | -0,34% | 1.075,00 |
| 18.05.2026 | 145,59 | 148,76 | 139,25 | 142,68 | -6,74% | 4.282,00 |
| 15.05.2026 | 156,42 | 158,87 | 149,35 | 152,99 | -4,55% | 3.546,00 |
| 14.05.2026 | 152,37 | 165,19 | 149,50 | 160,29 | 5,16% | 3.006,00 |
| 13.05.2026 | 159,52 | 160,23 | 149,98 | 152,43 | -3,15% | 12.063,00 |
| 12.05.2026 | 163,41 | 164,01 | 153,42 | 157,39 | -5,01% | 11.342,00 |
| 11.05.2026 | 161,35 | 167,23 | 154,81 | 165,69 | 4,97% | 8.855,00 |
| 08.05.2026 | 152,27 | 159,41 | 150,50 | 157,85 | 3,26% | 3.345,00 |
| 07.05.2026 | 158,32 | 160,48 | 149,65 | 152,87 | -3,99% | 6.847,00 |
| 06.05.2026 | 154,48 | 163,41 | 152,26 | 159,22 | -0,63% | 4.786,00 |
| 05.05.2026 | 160,70 | 163,42 | 157,05 | 160,23 | 1,87% | 4.613,00 |
| 04.05.2026 | 157,45 | 159,04 | 151,64 | 157,29 | 11,45% | 10.190,00 |
| 30.04.2026 | 135,69 | 142,10 | 133,86 | 141,13 | 4,26% | 1.231,00 |
| 29.04.2026 | 140,97 | 145,00 | 134,03 | 135,36 | -4,66% | 1.251,00 |
| 28.04.2026 | 144,29 | 144,98 | 136,57 | 141,98 | -1,68% | 7.526,00 |
| 27.04.2026 | 149,88 | 149,89 | 142,92 | 144,41 | -1,20% | 374,00 |
| 24.04.2026 | 149,17 | 152,09 | 144,33 | 146,16 | -1,06% | 2.658,00 |
| 23.04.2026 | 151,14 | 154,41 | 147,02 | 147,72 | -3,39% | 6.621,00 |
| 22.04.2026 | 145,60 | 156,03 | 145,53 | 152,90 | 9,21% | 8.548,00 |
| 21.04.2026 | 145,92 | 148,93 | 139,74 | 140,00 | -3,49% | 17.513,00 |
| 20.04.2026 | 134,73 | 145,07 | 133,00 | 145,07 | 2,43% | 10.534,00 |
| 17.04.2026 | 126,05 | 146,51 | 124,00 | 141,63 | 11,93% | 17.656,00 |
| 16.04.2026 | 122,31 | 126,56 | 118,41 | 126,54 | 4,83% | 11.823,00 |
| 15.04.2026 | 117,14 | 120,89 | 115,42 | 120,71 | 3,91% | 9.193,00 |
| 14.04.2026 | 114,50 | 121,72 | 114,02 | 116,17 | 3,34% | 5.607,00 |
| 13.04.2026 | 106,64 | 112,54 | 106,26 | 112,42 | 2,52% | 3.121,00 |
| 10.04.2026 | 111,12 | 112,69 | 108,70 | 109,66 | -0,52% | 4.158,00 |
| 09.04.2026 | 109,16 | 112,93 | 107,69 | 110,23 | 0,72% | 3.804,00 |
| 08.04.2026 | 111,93 | 114,79 | 108,30 | 109,44 | 3,26% | 903,00 |
| 07.04.2026 | 109,10 | 109,77 | 104,72 | 105,98 | 2,40% | 796,00 |
| 02.04.2026 | 103,48 | 106,05 | 101,03 | 103,50 | -2,34% | 1.124,00 |
| 01.04.2026 | 109,10 | 111,35 | 104,90 | 105,98 | -1,37% | 1.070,00 |
| 31.03.2026 | 108,13 | 108,95 | 102,30 | 107,45 | 1,42% | 5.433,00 |
| 30.03.2026 | 111,90 | 113,50 | 105,50 | 105,95 | -3,11% | 2.224,00 |
| 27.03.2026 | 116,40 | 117,23 | 107,55 | 109,35 | -6,08% | 2.572,00 |
| 26.03.2026 | 119,40 | 120,43 | 115,40 | 116,43 | -3,22% | 290,00 |
| 25.03.2026 | 120,03 | 124,30 | 118,40 | 120,30 | 2,06% | 2.410,00 |
| 24.03.2026 | 118,15 | 120,88 | 116,13 | 117,88 | -0,97% | 2.203,00 |
| 23.03.2026 | 114,85 | 121,65 | 112,45 | 119,03 | 1,54% | 1.774,00 |
| 20.03.2026 | 120,70 | 122,23 | 116,15 | 117,23 | -1,90% | 4.191,00 |
| 19.03.2026 | 121,70 | 122,58 | 116,10 | 119,50 | -3,47% | 2.392,00 |
| 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 |