328,500€
-0,45%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 332,45 | 339,40 | 327,65 | 328,00 | -0,67% | 164,00 |
| 26.06.2025 | 334,10 | 335,20 | 327,80 | 330,20 | -0,93% | 162,00 |
| 25.06.2025 | 326,60 | 335,10 | 326,10 | 333,30 | 2,65% | 594,00 |
| 24.06.2025 | 323,45 | 330,55 | 320,20 | 324,70 | 2,40% | 120,00 |
| 23.06.2025 | 317,00 | 322,40 | 311,60 | 317,10 | -1,34% | 122,00 |
| 20.06.2025 | 320,25 | 326,40 | 316,45 | 321,40 | 0,52% | 214,00 |
| 19.06.2025 | 324,45 | 324,45 | 318,90 | 319,75 | -0,61% | 207,00 |
| 18.06.2025 | 327,10 | 327,55 | 319,80 | 321,70 | -1,50% | 120,00 |
| 17.06.2025 | 325,95 | 327,85 | 318,45 | 326,60 | -1,21% | 217,00 |
| 16.06.2025 | 336,45 | 338,45 | 326,05 | 330,60 | -0,27% | 117,00 |
| 13.06.2025 | 320,00 | 332,25 | 317,40 | 331,50 | 0,88% | 175,00 |
| 12.06.2025 | 332,90 | 333,70 | 327,10 | 328,60 | -1,50% | 433,00 |
| 11.06.2025 | 341,00 | 342,00 | 333,40 | 333,60 | -2,63% | 1.049,00 |
| 10.06.2025 | 345,10 | 348,00 | 338,60 | 342,60 | 1,03% | 826,00 |
| 09.06.2025 | 330,10 | 339,10 | 330,10 | 339,10 | 3,67% | 206,00 |
| 06.06.2025 | 326,10 | 330,90 | 326,10 | 327,10 | 1,30% | 205,00 |
| 05.06.2025 | 331,10 | 332,50 | 321,50 | 322,90 | -3,41% | 304,00 |
| 04.06.2025 | 339,10 | 340,80 | 330,80 | 334,30 | -2,22% | 59,00 |
| 03.06.2025 | 329,80 | 341,90 | 327,80 | 341,90 | 5,23% | 504,00 |
| 02.06.2025 | 323,80 | 329,10 | 322,00 | 324,90 | 2,40% | 386,00 |
| 30.05.2025 | 325,20 | 326,30 | 317,30 | 317,30 | -1,67% | 373,00 |
| 29.05.2025 | 329,20 | 331,80 | 320,00 | 322,70 | -0,09% | 179,00 |
| 28.05.2025 | 328,90 | 328,90 | 317,90 | 323,00 | -0,68% | 524,00 |
| 27.05.2025 | 330,70 | 335,50 | 322,00 | 325,20 | -3,39% | 1.794,00 |
| 26.05.2025 | 334,20 | 340,00 | 334,20 | 336,60 | 1,60% | 1.080,00 |
| 23.05.2025 | 352,20 | 352,20 | 325,10 | 331,30 | -6,33% | 838,00 |
| 22.05.2025 | 363,40 | 371,90 | 353,70 | 353,70 | -0,79% | 2.030,00 |
| 21.05.2025 | 370,10 | 372,00 | 351,50 | 356,50 | -2,97% | 863,00 |
| 20.05.2025 | 369,60 | 370,10 | 363,40 | 367,40 | 0,66% | 448,00 |
| 19.05.2025 | 354,90 | 368,00 | 346,90 | 365,00 | 1,98% | 1.083,00 |
| 16.05.2025 | 358,50 | 362,40 | 348,20 | 357,90 | 0,65% | 1.020,00 |
| 15.05.2025 | 367,10 | 368,90 | 352,80 | 355,60 | -4,72% | 901,00 |
| 14.05.2025 | 373,10 | 378,00 | 367,10 | 373,20 | -0,80% | 373,00 |
| 13.05.2025 | 365,10 | 376,20 | 364,00 | 376,20 | 2,09% | 1.560,00 |
| 12.05.2025 | 376,60 | 386,50 | 361,10 | 368,50 | 0,14% | 816,00 |
| 09.05.2025 | 374,10 | 381,90 | 361,30 | 368,00 | -0,54% | 1.229,00 |
| 08.05.2025 | 358,10 | 374,00 | 358,10 | 370,00 | 7,84% | 627,00 |
| 07.05.2025 | 344,10 | 349,60 | 343,10 | 343,10 | 1,12% | 638,00 |
| 06.05.2025 | 340,60 | 340,90 | 333,10 | 339,30 | 0,86% | 923,00 |
| 05.05.2025 | 340,40 | 340,40 | 330,20 | 336,40 | -3,39% | 2.104,00 |
| 02.05.2025 | 341,00 | 352,70 | 338,30 | 348,20 | 4,35% | 1.405,00 |
| 30.04.2025 | 332,10 | 336,40 | 322,20 | 333,70 | -0,33% | 724,00 |
| 29.04.2025 | 322,50 | 337,00 | 322,50 | 334,80 | 6,25% | 559,00 |
| 28.04.2025 | 325,30 | 330,80 | 315,10 | 315,10 | -2,87% | 442,00 |
| 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 |