357,900€
0,65%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 359,50 | 365,50 | 347,85 | 358,45 | 0,94% | 1.027,00 |
| 15.05.2025 | 367,30 | 370,90 | 352,75 | 355,10 | -4,82% | 951,00 |
| 14.05.2025 | 373,85 | 379,20 | 363,45 | 373,10 | -1,00% | 403,00 |
| 13.05.2025 | 365,60 | 377,40 | 362,70 | 376,85 | 3,23% | 1.766,00 |
| 12.05.2025 | 378,05 | 387,90 | 360,75 | 365,05 | -1,18% | 923,00 |
| 09.05.2025 | 374,90 | 382,25 | 360,55 | 369,40 | 0,01% | 1.244,00 |
| 08.05.2025 | 358,75 | 377,20 | 357,75 | 369,35 | 6,47% | 672,00 |
| 07.05.2025 | 345,25 | 350,00 | 341,80 | 346,90 | 2,42% | 642,00 |
| 06.05.2025 | 340,65 | 342,00 | 332,80 | 338,70 | -0,83% | 1.247,00 |
| 05.05.2025 | 339,40 | 346,30 | 329,90 | 341,55 | -2,06% | 2.141,00 |
| 02.05.2025 | 340,75 | 355,40 | 337,80 | 348,75 | 4,12% | 1.405,00 |
| 30.04.2025 | 332,70 | 338,30 | 318,70 | 334,95 | -0,06% | 751,00 |
| 29.04.2025 | 323,35 | 337,35 | 321,50 | 335,15 | 3,68% | 659,00 |
| 28.04.2025 | 324,45 | 332,50 | 311,65 | 323,25 | -0,35% | 445,00 |
| 25.04.2025 | 309,50 | 327,00 | 309,50 | 324,40 | 6,29% | 1.924,00 |
| 24.04.2025 | 300,70 | 306,70 | 294,00 | 305,20 | 0,69% | 603,00 |
| 23.04.2025 | 309,10 | 312,90 | 301,50 | 303,10 | 0,17% | 1.008,00 |
| 22.04.2025 | 280,60 | 304,50 | 280,40 | 302,60 | 8,81% | 1.197,00 |
| 17.04.2025 | 276,30 | 278,10 | 276,30 | 278,10 | 2,43% | 1,00 |
| 16.04.2025 | 264,00 | 278,10 | 262,90 | 271,50 | -0,55% | 1.252,00 |
| 15.04.2025 | 273,60 | 280,00 | 272,90 | 273,00 | -0,66% | 795,00 |
| 14.04.2025 | 269,80 | 276,00 | 267,00 | 274,80 | 4,05% | 2.162,00 |
| 11.04.2025 | 250,00 | 266,00 | 245,10 | 264,10 | 7,36% | 836,00 |
| 10.04.2025 | 265,80 | 265,80 | 236,50 | 246,00 | -8,38% | 310,00 |
| 09.04.2025 | 213,00 | 274,10 | 211,80 | 268,50 | 24,13% | 1.837,00 |
| 08.04.2025 | 251,50 | 257,00 | 216,30 | 216,30 | -11,93% | 14.633,00 |
| 07.04.2025 | 222,00 | 267,00 | 221,00 | 245,60 | -8,05% | 2.481,00 |
| 04.04.2025 | 258,10 | 271,90 | 242,30 | 267,10 | 4,54% | 7.899,00 |
| 03.04.2025 | 270,50 | 271,20 | 251,00 | 255,50 | -11,13% | 2.272,00 |
| 02.04.2025 | 278,30 | 289,00 | 277,40 | 287,50 | 3,60% | 569,00 |
| 01.04.2025 | 268,10 | 283,20 | 265,50 | 277,50 | 3,20% | 289,00 |
| 31.03.2025 | 255,80 | 271,50 | 252,30 | 268,90 | 0,19% | 530,00 |
| 28.03.2025 | 296,30 | 296,30 | 267,30 | 268,40 | -10,59% | 1.152,00 |
| 27.03.2025 | 306,60 | 307,90 | 297,00 | 300,20 | -2,09% | 536,00 |
| 26.03.2025 | 318,60 | 319,40 | 297,70 | 306,60 | -0,55% | 506,00 |
| 24.03.2025 | 293,00 | 308,50 | 292,20 | 308,30 | 9,99% | 754,00 |
| 21.03.2025 | 276,60 | 280,30 | 273,90 | 280,30 | 0,57% | 355,00 |
| 20.03.2025 | 283,90 | 286,10 | 275,90 | 278,70 | -0,14% | 392,00 |
| 19.03.2025 | 261,60 | 280,80 | 261,60 | 279,10 | 8,18% | 370,00 |
| 18.03.2025 | 264,90 | 267,00 | 253,10 | 258,00 | -3,62% | 208,00 |
| 17.03.2025 | 267,10 | 271,60 | 259,80 | 267,70 | -1,22% | 1.539,00 |
| 15.03.2025 | 248,40 | 272,90 | 248,10 | 271,00 | 11,20% | 2.848,00 |
| 13.03.2025 | 238,60 | 246,80 | 238,60 | 243,70 | 1,50% | 357,00 |
| 12.03.2025 | 223,50 | 249,30 | 213,50 | 240,10 | 0,21% | 279,00 |
| 11.03.2025 | 231,00 | 239,60 | 213,50 | 239,60 | 9,61% | 848,00 |
| 10.03.2025 | 247,50 | 251,50 | 215,00 | 218,60 | -18,80% | 2.152,00 |
| 07.03.2025 | 273,10 | 283,90 | 264,20 | 269,20 | -3,86% | 737,00 |
| 06.03.2025 | 292,10 | 293,40 | 271,50 | 280,00 | -0,39% | 1.371,00 |
| 05.03.2025 | 265,10 | 281,50 | 261,60 | 281,10 | 7,99% | 646,00 |
| 04.03.2025 | 233,10 | 270,50 | 226,10 | 260,30 | 8,82% | 1.525,00 |
| 03.03.2025 | 281,50 | 284,90 | 236,80 | 239,20 | -2,69% | 1.662,00 |
| 28.02.2025 | 216,20 | 247,40 | 214,30 | 245,80 | 5,54% | 8.226,00 |
| 27.02.2025 | 260,00 | 261,40 | 231,20 | 232,90 | -6,84% | 9.300,00 |
| 26.02.2025 | 243,20 | 250,00 | 231,90 | 250,00 | -8,66% | 808,00 |
| 24.02.2025 | 288,10 | 291,50 | 266,10 | 273,70 | -4,93% | 1.322,00 |
| 21.02.2025 | 309,10 | 314,80 | 287,90 | 287,90 | -6,47% | 625,00 |
| 20.02.2025 | 310,00 | 311,90 | 303,90 | 307,80 | 0,65% | 560,00 |
| 19.02.2025 | 321,20 | 324,40 | 305,30 | 305,80 | -3,65% | 815,00 |
| 18.02.2025 | 314,30 | 323,50 | 314,30 | 317,40 | 0,22% | 565,00 |
| 17.02.2025 | 322,10 | 322,10 | 315,80 | 316,70 | -2,01% | 1.014,00 |
| 14.02.2025 | 311,20 | 327,50 | 310,00 | 323,20 | 4,22% | 1.052,00 |
| 13.02.2025 | 311,30 | 312,80 | 305,70 | 310,10 | -2,11% | 645,00 |
| 12.02.2025 | 309,10 | 317,30 | 303,40 | 316,80 | 2,52% | 3.062,00 |
| 11.02.2025 | 328,00 | 328,00 | 309,00 | 309,00 | -4,69% | 469,00 |
| 10.02.2025 | 324,20 | 325,90 | 320,20 | 324,20 | 1,41% | 991,00 |
| 07.02.2025 | 316,40 | 331,90 | 315,30 | 319,70 | 1,82% | 960,00 |
| 06.02.2025 | 327,20 | 331,00 | 311,10 | 314,00 | -3,38% | 8.457,00 |
| 05.02.2025 | 330,30 | 335,40 | 325,00 | 325,00 | -2,64% | 5.103,00 |
| 04.02.2025 | 331,80 | 339,70 | 323,10 | 333,80 | -1,10% | 1.071,00 |
| 03.02.2025 | 298,50 | 337,50 | 298,50 | 337,50 | 5,01% | 12.513,00 |
| 31.01.2025 | 327,90 | 336,10 | 321,40 | 321,40 | -2,40% | 6.886,00 |
| 30.01.2025 | 334,20 | 340,00 | 325,80 | 329,30 | 0,70% | 202,00 |
| 29.01.2025 | 325,60 | 329,80 | 318,10 | 327,00 | 1,55% | 127,00 |
| 28.01.2025 | 336,00 | 336,60 | 322,00 | 322,00 | -4,42% | 1.007,00 |
| 24.01.2025 | 365,10 | 366,70 | 336,00 | 336,90 | -6,80% | 1.702,00 |
| 23.01.2025 | 356,10 | 372,70 | 353,20 | 361,50 | -0,41% | 306,00 |
| 22.01.2025 | 371,50 | 375,60 | 358,00 | 363,00 | -1,87% | 1.005,00 |
| 21.01.2025 | 373,40 | 387,00 | 355,70 | 369,90 | -2,66% | 3.805,00 |
| 20.01.2025 | 399,00 | 404,90 | 369,90 | 380,00 | -1,48% | 4.429,00 |
| 17.01.2025 | 362,50 | 385,80 | 362,50 | 385,70 | 8,53% | 1.791,00 |
| 16.01.2025 | 352,90 | 358,00 | 339,10 | 355,40 | 1,31% | 465,00 |
| 15.01.2025 | 335,10 | 358,60 | 329,20 | 350,80 | 6,11% | 852,00 |
| 14.01.2025 | 326,30 | 340,00 | 322,90 | 330,60 | 5,89% | 689,00 |
| 13.01.2025 | 315,10 | 315,10 | 300,00 | 312,20 | -3,31% | 554,00 |
| 10.01.2025 | 323,70 | 331,40 | 312,50 | 322,90 | 2,51% | 196,00 |
| 09.01.2025 | 323,60 | 325,00 | 313,80 | 315,00 | -1,50% | 2.457,00 |
| 08.01.2025 | 324,00 | 329,40 | 308,90 | 319,80 | -2,08% | 691,00 |
| 07.01.2025 | 360,90 | 360,90 | 326,60 | 326,60 | -10,57% | 1.643,00 |
| 06.01.2025 | 338,50 | 365,30 | 333,00 | 365,20 | 10,63% | 1.249,00 |
| 03.01.2025 | 291,80 | 330,10 | 287,60 | 330,10 | 13,63% | 1.451,00 |
| 02.01.2025 | 294,90 | 302,20 | 286,30 | 290,50 | -6,35% | 4.616,00 |
| 30.12.2024 | 312,50 | 312,50 | 307,30 | 310,20 | -1,21% | 637,00 |
| 27.12.2024 | 329,10 | 331,90 | 311,00 | 314,00 | -1,66% | 1.020,00 |
| 23.12.2024 | 342,60 | 350,80 | 319,30 | 319,30 | -6,39% | 1.212,00 |
| 21.12.2024 | 315,10 | 346,20 | 288,40 | 341,10 | 8,05% | 3.440,00 |
| 19.12.2024 | 346,00 | 354,60 | 313,40 | 315,70 | -7,80% | 2.819,00 |
| 18.12.2024 | 360,20 | 371,90 | 328,20 | 342,40 | -8,52% | 1.183,00 |
| 17.12.2024 | 394,40 | 398,00 | 370,10 | 374,30 | -4,15% | 1.351,00 |
| 13.12.2024 | 374,10 | 390,50 | 370,70 | 390,50 | 3,80% | 2.030,00 |
| 12.12.2024 | 390,50 | 394,80 | 370,90 | 376,20 | -4,03% | 833,00 |