327,000€
1,55%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 326,25 | 330,10 | 316,80 | 327,95 | 1,88% | 132,00 |
| 28.01.2025 | 335,60 | 338,40 | 319,65 | 321,90 | -2,95% | 1.015,00 |
| 27.01.2025 | 314,00 | 339,55 | 307,45 | 331,70 | -1,53% | 1.508,00 |
| 24.01.2025 | 365,00 | 367,40 | 334,55 | 336,85 | -6,82% | 1.705,00 |
| 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% | 1.441,00 |
| 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 |
| 22.11.2024 | 393,50 | 428,90 | 367,30 | 414,10 | 8,46% | 4.772,00 |
| 21.11.2024 | 496,80 | 520,00 | 361,00 | 381,80 | -16,14% | 7.994,00 |
| 20.11.2024 | 416,70 | 476,30 | 415,90 | 455,30 | 10,81% | 4.635,00 |
| 19.11.2024 | 367,50 | 420,80 | 357,70 | 410,90 | 12,67% | 6.229,00 |
| 18.11.2024 | 333,00 | 364,70 | 320,40 | 364,70 | 10,58% | 2.585,00 |
| 15.11.2024 | 310,00 | 329,80 | 306,40 | 329,80 | 4,43% | 2.386,00 |
| 14.11.2024 | 320,20 | 327,30 | 306,90 | 315,80 | 2,13% | 1.888,00 |
| 13.11.2024 | 318,20 | 360,80 | 305,30 | 309,20 | -8,52% | 4.376,00 |
| 12.11.2024 | 347,00 | 349,80 | 299,50 | 338,00 | 2,77% | 6.188,00 |
| 11.11.2024 | 276,50 | 328,90 | 276,10 | 328,90 | 31,72% | 5.570,00 |
| 08.11.2024 | 253,60 | 258,40 | 246,90 | 249,70 | 0,20% | 2.881,00 |
| 07.11.2024 | 236,60 | 259,30 | 235,80 | 249,20 | 3,36% | 734,00 |
| 06.11.2024 | 242,60 | 243,20 | 226,90 | 241,10 | 15,03% | 2.962,00 |
| 05.11.2024 | 213,00 | 223,30 | 207,10 | 209,60 | 2,14% | 2.287,00 |
| 04.11.2024 | 210,10 | 210,20 | 202,00 | 205,20 | -2,24% | 1.310,00 |
| 01.11.2024 | 222,00 | 232,90 | 209,10 | 209,90 | -6,04% | 839,00 |
| 31.10.2024 | 222,70 | 237,40 | 218,90 | 223,40 | 2,38% | 3.826,00 |
| 30.10.2024 | 238,10 | 238,50 | 204,30 | 218,20 | -8,97% | 7.153,00 |
| 29.10.2024 | 248,90 | 249,80 | 233,80 | 239,70 | 2,44% | 2.466,00 |
| 28.10.2024 | 224,40 | 237,40 | 223,20 | 234,00 | 8,13% | 6.062,00 |
| 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% | 2.572,00 |
| 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 |