322,800€
5,77%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 310,50 | 323,60 | 306,15 | 323,10 | 5,02% | 1.703,00 |
| 24.04.2025 | 300,20 | 308,25 | 293,65 | 307,65 | 0,80% | 691,00 |
| 23.04.2025 | 309,45 | 314,50 | 297,80 | 305,20 | 1,60% | 1.040,00 |
| 22.04.2025 | 280,55 | 305,20 | 280,40 | 300,40 | 7,67% | 1.232,00 |
| 17.04.2025 | 277,10 | 281,55 | 268,85 | 279,00 | 1,97% | 2,00 |
| 16.04.2025 | 265,70 | 280,30 | 262,50 | 273,60 | -0,62% | 1.262,00 |
| 15.04.2025 | 274,15 | 282,55 | 272,15 | 275,30 | 0,38% | 895,00 |
| 14.04.2025 | 269,45 | 277,05 | 264,00 | 274,25 | 3,80% | 2.112,00 |
| 11.04.2025 | 248,20 | 269,30 | 241,45 | 264,20 | 8,55% | 933,00 |
| 10.04.2025 | 264,50 | 265,50 | 233,15 | 243,40 | -10,05% | 307,00 |
| 09.04.2025 | 209,45 | 275,95 | 209,45 | 270,60 | 24,59% | 1.972,00 |
| 08.04.2025 | 251,95 | 259,20 | 215,40 | 217,20 | -11,60% | 617,00 |
| 07.04.2025 | 232,05 | 271,55 | 217,05 | 245,70 | -8,27% | 1.268,00 |
| 04.04.2025 | 258,10 | 273,25 | 242,10 | 267,85 | 4,61% | 433,00 |
| 03.04.2025 | 271,05 | 275,50 | 250,00 | 256,05 | -11,25% | 2.306,00 |
| 02.04.2025 | 279,30 | 294,05 | 274,45 | 288,50 | 3,96% | 673,00 |
| 01.04.2025 | 268,90 | 285,00 | 259,80 | 277,50 | 4,13% | 389,00 |
| 31.03.2025 | 254,50 | 272,90 | 252,15 | 266,50 | -0,07% | 606,00 |
| 28.03.2025 | 294,55 | 296,95 | 266,35 | 266,70 | -11,03% | 1.146,00 |
| 27.03.2025 | 307,75 | 309,15 | 294,65 | 299,75 | -2,06% | 486,00 |
| 26.03.2025 | 317,80 | 319,70 | 297,25 | 306,05 | -3,48% | 506,00 |
| 25.03.2025 | 304,00 | 318,55 | 302,40 | 317,10 | 2,64% | 1.109,00 |
| 24.03.2025 | 293,25 | 311,80 | 288,00 | 308,95 | 9,93% | 754,00 |
| 21.03.2025 | 277,50 | 283,05 | 270,40 | 281,05 | 0,52% | 25,00 |
| 20.03.2025 | 283,25 | 286,70 | 270,55 | 279,60 | 0,09% | 392,00 |
| 19.03.2025 | 262,15 | 283,15 | 262,00 | 279,35 | 8,42% | 370,00 |
| 18.03.2025 | 263,65 | 267,50 | 249,80 | 257,65 | -3,95% | 187,00 |
| 17.03.2025 | 266,90 | 272,70 | 258,00 | 268,25 | -1,41% | 1.391,00 |
| 14.03.2025 | 248,25 | 274,45 | 247,55 | 272,10 | 11,98% | 2.960,00 |
| 13.03.2025 | 239,90 | 249,15 | 234,25 | 243,00 | 0,25% | 398,00 |
| 12.03.2025 | 232,15 | 249,20 | 227,55 | 242,40 | 2,11% | 298,00 |
| 11.03.2025 | 224,45 | 240,65 | 212,45 | 237,40 | 8,60% | 1.079,00 |
| 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 |
| 11.12.2024 | 362,50 | 392,00 | 361,90 | 392,00 | 9,80% | 1.537,00 |
| 10.12.2024 | 354,50 | 358,90 | 343,60 | 357,00 | 2,32% | 977,00 |
| 09.12.2024 | 370,10 | 376,90 | 345,90 | 348,90 | -8,18% | 1.319,00 |
| 06.12.2024 | 371,10 | 380,90 | 365,00 | 380,00 | 3,51% | 2.275,00 |
| 05.12.2024 | 417,00 | 422,10 | 362,50 | 367,10 | -4,72% | 4.037,00 |
| 04.12.2024 | 363,20 | 387,50 | 347,20 | 385,30 | 8,29% | 3.342,00 |
| 03.12.2024 | 364,10 | 370,20 | 342,70 | 355,80 | -0,89% | 627,00 |
| 02.12.2024 | 372,80 | 375,00 | 358,30 | 359,00 | -3,62% | 2.928,00 |
| 29.11.2024 | 377,10 | 393,00 | 360,70 | 372,50 | 2,45% | 4.197,00 |
| 28.11.2024 | 368,00 | 369,40 | 359,20 | 363,60 | -1,09% | 2.011,00 |
| 27.11.2024 | 355,40 | 373,80 | 351,80 | 367,60 | 9,34% | 2.213,00 |
| 26.11.2024 | 381,30 | 383,70 | 327,50 | 336,20 | -12,31% | 3.151,00 |
| 25.11.2024 | 421,90 | 431,30 | 368,30 | 383,40 | -7,41% | 4.140,00 |