214,550€
4,56%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 213,95 | 222,90 | 209,40 | 214,05 | 4,36% | 1.488,00 |
| 04.11.2024 | 209,50 | 212,60 | 202,20 | 205,10 | -3,53% | 1.462,00 |
| 01.11.2024 | 221,75 | 235,35 | 208,45 | 212,60 | -4,41% | 1.074,00 |
| 31.10.2024 | 222,95 | 238,80 | 218,55 | 222,40 | 0,95% | 4.006,00 |
| 30.10.2024 | 239,95 | 239,95 | 200,10 | 220,30 | -8,23% | 6.852,00 |
| 29.10.2024 | 249,20 | 249,90 | 232,70 | 240,05 | 2,08% | 2.450,00 |
| 28.10.2024 | 223,05 | 240,10 | 222,40 | 235,15 | 8,66% | 5.762,00 |
| 25.10.2024 | 215,20 | 226,60 | 211,90 | 216,40 | -0,46% | 3.712,00 |
| 24.10.2024 | 201,70 | 217,40 | 200,20 | 217,40 | 9,44% | 1.470,00 |
| 23.10.2024 | 200,00 | 201,40 | 190,15 | 198,65 | -2,29% | 799,00 |
| 22.10.2024 | 202,10 | 203,30 | 199,00 | 203,30 | 2,81% | 414,00 |
| 18.10.2024 | 182,50 | 200,50 | 181,20 | 197,75 | 11,06% | 636,00 |
| 17.10.2024 | 178,25 | 182,95 | 173,05 | 178,05 | -0,84% | 1.459,00 |
| 16.10.2024 | 181,60 | 184,85 | 178,60 | 179,55 | 0,00% | 468,00 |
| 15.10.2024 | 186,50 | 192,45 | 176,35 | 179,55 | -4,90% | 5.725,00 |
| 14.10.2024 | 201,50 | 207,50 | 187,55 | 188,80 | -2,58% | 4.257,00 |
| 11.10.2024 | 171,15 | 194,15 | 170,75 | 193,80 | 16,29% | 1.063,00 |
| 10.10.2024 | 173,70 | 176,90 | 163,00 | 166,65 | -3,48% | 1.165,00 |
| 09.10.2024 | 177,95 | 180,60 | 171,45 | 172,65 | -2,24% | 5.478,00 |
| 08.10.2024 | 166,00 | 180,35 | 164,80 | 176,60 | 4,81% | 1.505,00 |
| 07.10.2024 | 163,75 | 174,45 | 159,95 | 168,50 | 4,95% | 3.975,00 |
| 04.10.2024 | 148,95 | 160,55 | 148,95 | 160,55 | 8,55% | 2.622,00 |
| 03.10.2024 | 151,50 | 151,50 | 143,15 | 147,90 | -3,24% | 40,00 |
| 02.10.2024 | 145,35 | 155,65 | 143,65 | 152,85 | 4,19% | 2.505,00 |
| 01.10.2024 | 152,05 | 154,95 | 142,85 | 146,70 | -5,45% | 603,00 |
| 27.09.2024 | 149,65 | 160,95 | 149,65 | 155,15 | 4,37% | 3.223,00 |
| 26.09.2024 | 138,15 | 148,80 | 138,15 | 148,65 | 9,30% | 1.850,00 |
| 25.09.2024 | 134,25 | 136,25 | 134,15 | 136,00 | 1,87% | 2.044,00 |
| 23.09.2024 | 132,55 | 135,00 | 132,55 | 133,50 | 2,89% | 844,00 |
| 20.09.2024 | 131,35 | 132,15 | 129,30 | 129,75 | 0,27% | 1.046,00 |
| 19.09.2024 | 124,55 | 133,20 | 123,75 | 129,40 | 8,15% | 6.014,00 |
| 18.09.2024 | 118,55 | 123,10 | 118,20 | 119,65 | 0,84% | 2.402,00 |
| 17.09.2024 | 121,70 | 125,05 | 116,55 | 118,65 | -2,18% | 620,00 |
| 16.09.2024 | 124,45 | 124,85 | 121,15 | 121,30 | -5,09% | 134,00 |
| 13.09.2024 | 117,10 | 127,80 | 117,10 | 127,80 | 8,17% | 168,00 |
| 12.09.2024 | 118,35 | 121,60 | 116,45 | 118,15 | 1,11% | 233,00 |
| 11.09.2024 | 113,05 | 117,65 | 113,05 | 116,85 | 1,34% | 1.853,00 |
| 10.09.2024 | 112,10 | 116,10 | 112,05 | 115,30 | 10,97% | 1.129,00 |
| 06.09.2024 | 109,05 | 110,20 | 103,15 | 103,90 | -3,62% | 832,00 |
| 05.09.2024 | 111,45 | 112,25 | 107,80 | 107,80 | -3,58% | 150,00 |
| 04.09.2024 | 106,15 | 113,30 | 106,15 | 111,80 | 0,22% | 2.509,00 |
| 03.09.2024 | 119,10 | 119,45 | 111,55 | 111,55 | -5,55% | 967,00 |
| 02.09.2024 | 118,05 | 119,35 | 117,05 | 118,10 | -0,08% | 230,00 |
| 30.08.2024 | 118,60 | 122,25 | 116,45 | 118,20 | -1,05% | 1.416,00 |
| 29.08.2024 | 120,35 | 124,35 | 119,35 | 119,45 | -2,01% | 804,00 |
| 28.08.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -2,48% | - |
| 27.08.2024 | 131,05 | 131,05 | 124,15 | 125,00 | -6,23% | 542,00 |
| 26.08.2024 | 135,15 | 135,90 | 132,00 | 133,30 | -0,07% | 3.365,00 |
| 23.08.2024 | 122,90 | 133,40 | 122,90 | 133,40 | 9,88% | 2.366,00 |
| 22.08.2024 | 125,10 | 127,95 | 121,40 | 121,40 | -3,77% | 1.845,00 |
| 21.08.2024 | 120,20 | 126,15 | 120,20 | 126,15 | 5,30% | 242,00 |
| 20.08.2024 | 126,50 | 127,30 | 118,70 | 119,80 | -1,16% | 2.440,00 |
| 19.08.2024 | 119,75 | 122,00 | 118,20 | 121,20 | 0,29% | 342,00 |
| 16.08.2024 | 123,05 | 123,25 | 116,10 | 120,85 | 0,79% | 1.439,00 |
| 15.08.2024 | 116,90 | 125,85 | 116,85 | 119,90 | 2,00% | 661,00 |
| 14.08.2024 | 122,80 | 125,55 | 117,55 | 117,55 | -5,92% | 1.527,00 |
| 13.08.2024 | 119,50 | 127,10 | 119,50 | 124,95 | 3,31% | 45,00 |
| 12.08.2024 | 119,25 | 123,00 | 118,80 | 120,95 | -2,34% | 628,00 |
| 09.08.2024 | 126,25 | 128,35 | 118,55 | 123,85 | 0,61% | 659,00 |
| 08.08.2024 | 120,05 | 124,30 | 118,20 | 123,10 | -89,43% | 323,00 |
| 07.08.2024 | 1.265,50 | 1.295,00 | 1.138,50 | 1.165,00 | -7,13% | 133,00 |
| 06.08.2024 | 1.271,50 | 1.299,50 | 1.169,00 | 1.254,50 | 8,43% | 251,00 |
| 05.08.2024 | 1.024,50 | 1.237,50 | 945,80 | 1.157,00 | -12,75% | 596,00 |
| 02.08.2024 | 1.410,00 | 1.432,00 | 1.322,50 | 1.326,00 | -5,79% | 130,00 |
| 01.08.2024 | 1.480,00 | 1.508,00 | 1.385,50 | 1.407,50 | -7,43% | 759,00 |
| 31.07.2024 | 1.515,00 | 1.542,00 | 1.501,50 | 1.520,50 | 1,81% | 349,00 |
| 30.07.2024 | 1.535,50 | 1.565,00 | 1.480,50 | 1.493,50 | -3,65% | 305,00 |
| 29.07.2024 | 1.684,50 | 1.694,50 | 1.550,00 | 1.550,00 | -4,20% | 199,00 |
| 26.07.2024 | 1.545,50 | 1.627,50 | 1.545,50 | 1.618,00 | 8,48% | 24,00 |
| 25.07.2024 | 1.495,00 | 1.539,50 | 1.395,00 | 1.491,50 | -3,09% | 224,00 |
| 24.07.2024 | 1.585,50 | 1.627,00 | 1.539,00 | 1.539,00 | -3,27% | 569,00 |
| 23.07.2024 | 1.605,00 | 1.656,50 | 1.585,50 | 1.591,00 | -0,34% | 75,00 |
| 22.07.2024 | 1.596,50 | 1.596,50 | 1.596,50 | 1.596,50 | -1,33% | - |
| 19.07.2024 | 1.425,50 | 1.618,00 | 1.420,00 | 1.618,00 | 13,35% | 60,00 |
| 18.07.2024 | 1.465,00 | 1.498,00 | 1.427,50 | 1.427,50 | -0,56% | 381,00 |
| 17.07.2024 | 1.535,00 | 1.539,00 | 1.429,50 | 1.435,50 | -5,59% | 457,00 |
| 16.07.2024 | 1.477,50 | 1.537,50 | 1.431,00 | 1.520,50 | 2,98% | 2.181,00 |
| 15.07.2024 | 1.414,50 | 1.492,50 | 1.373,50 | 1.476,50 | 12,58% | 448,00 |
| 12.07.2024 | 1.230,00 | 1.311,50 | 1.230,00 | 1.311,50 | 4,79% | 153,00 |
| 11.07.2024 | 1.216,50 | 1.277,50 | 1.214,50 | 1.251,50 | 4,25% | 183,00 |
| 10.07.2024 | 1.231,00 | 1.238,50 | 1.200,50 | 1.200,50 | -0,37% | 213,00 |
| 09.07.2024 | 1.211,50 | 1.225,50 | 1.184,50 | 1.205,00 | 1,35% | 22,00 |
| 08.07.2024 | 1.170,50 | 1.190,00 | 1.170,50 | 1.189,00 | 0,25% | 53,00 |
| 05.07.2024 | 1.100,00 | 1.186,00 | 1.073,50 | 1.186,00 | 0,13% | 650,00 |
| 04.07.2024 | 1.166,00 | 1.185,00 | 1.135,50 | 1.184,50 | -2,11% | 480,00 |
| 03.07.2024 | 1.210,50 | 1.219,50 | 1.183,00 | 1.210,00 | -1,22% | 171,00 |
| 02.07.2024 | 1.279,00 | 1.279,00 | 1.225,00 | 1.225,00 | -3,96% | 122,00 |
| 01.07.2024 | 1.364,50 | 1.364,50 | 1.275,00 | 1.275,50 | -0,35% | 311,00 |
| 28.06.2024 | 1.426,50 | 1.429,00 | 1.280,00 | 1.280,00 | -9,76% | 585,00 |
| 27.06.2024 | 1.357,50 | 1.418,50 | 1.357,50 | 1.418,50 | 4,84% | 184,00 |
| 26.06.2024 | 1.385,00 | 1.385,00 | 1.353,00 | 1.353,00 | -1,99% | 441,00 |
| 25.06.2024 | 1.312,00 | 1.380,50 | 1.307,00 | 1.380,50 | 6,03% | 145,00 |
| 24.06.2024 | 1.329,50 | 1.341,50 | 1.242,00 | 1.302,00 | -4,82% | 390,00 |
| 21.06.2024 | 1.355,50 | 1.369,00 | 1.327,00 | 1.368,00 | 1,86% | 150,00 |
| 20.06.2024 | 1.406,00 | 1.413,00 | 1.343,00 | 1.343,00 | -3,07% | 156,00 |
| 19.06.2024 | 1.390,50 | 1.390,50 | 1.379,50 | 1.385,50 | 0,07% | 79,00 |
| 18.06.2024 | 1.384,50 | 1.392,50 | 1.364,50 | 1.384,50 | -2,91% | 150,00 |
| 17.06.2024 | 1.410,00 | 1.430,50 | 1.343,00 | 1.426,00 | 3,26% | 140,00 |
| 14.06.2024 | 1.400,00 | 1.425,50 | 1.372,50 | 1.381,00 | 1,54% | 322,00 |
| 13.06.2024 | 1.487,50 | 1.487,50 | 1.359,00 | 1.360,00 | -8,11% | 64,00 |