291,000€
-1,26%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 296,90 | 300,00 | 286,90 | 290,55 | -1,41% | 1.941,00 |
| 18.09.2025 | 284,40 | 304,10 | 282,95 | 294,70 | 4,10% | 316,00 |
| 17.09.2025 | 283,10 | 285,40 | 283,10 | 283,10 | 1,18% | 302,00 |
| 16.09.2025 | 279,10 | 279,80 | 277,80 | 279,80 | 0,76% | 25,00 |
| 15.09.2025 | 282,10 | 283,30 | 273,40 | 277,70 | -1,77% | 151,00 |
| 12.09.2025 | 281,50 | 284,30 | 280,30 | 282,70 | 1,80% | 176,00 |
| 11.09.2025 | 280,00 | 281,70 | 277,70 | 277,70 | -0,50% | 137,00 |
| 10.09.2025 | 280,50 | 285,40 | 278,50 | 279,10 | 0,00% | 94,00 |
| 09.09.2025 | 278,70 | 281,80 | 278,70 | 279,10 | -0,36% | 32,00 |
| 08.09.2025 | 279,80 | 283,50 | 279,70 | 280,10 | -2,34% | 253,00 |
| 05.09.2025 | 284,40 | 287,90 | 274,00 | 286,80 | 2,36% | 272,00 |
| 04.09.2025 | 281,10 | 283,60 | 273,80 | 280,20 | -0,60% | 826,00 |
| 03.09.2025 | 293,00 | 295,40 | 281,90 | 281,90 | -4,08% | 499,00 |
| 02.09.2025 | 290,70 | 293,90 | 288,40 | 293,90 | 1,45% | 43,00 |
| 01.09.2025 | 281,60 | 290,80 | 281,60 | 289,70 | 0,77% | 1.298,00 |
| 29.08.2025 | 289,10 | 289,10 | 284,10 | 287,50 | -0,90% | 195,00 |
| 28.08.2025 | 295,70 | 299,80 | 289,90 | 290,10 | -1,83% | 169,00 |
| 27.08.2025 | 302,10 | 302,50 | 295,50 | 295,50 | -0,03% | 104,00 |
| 25.08.2025 | 296,10 | 298,40 | 291,10 | 295,60 | -3,40% | 952,00 |
| 22.08.2025 | 293,30 | 306,20 | 288,50 | 306,00 | 5,85% | 413,00 |
| 21.08.2025 | 293,80 | 294,70 | 289,10 | 289,10 | -2,27% | 1.494,00 |
| 20.08.2025 | 289,10 | 295,80 | 280,30 | 295,80 | 2,64% | 807,00 |
| 19.08.2025 | 308,20 | 311,20 | 286,30 | 288,20 | -7,18% | 1.656,00 |
| 18.08.2025 | 307,60 | 314,00 | 306,50 | 310,50 | -1,27% | 610,00 |
| 16.08.2025 | 320,80 | 321,90 | 308,50 | 314,50 | -0,19% | 361,00 |
| 14.08.2025 | 333,10 | 333,10 | 315,10 | 315,10 | -4,75% | 267,00 |
| 13.08.2025 | 336,70 | 340,60 | 328,10 | 330,80 | -2,93% | 287,00 |
| 12.08.2025 | 346,30 | 346,30 | 340,80 | 340,80 | 0,71% | 264,00 |
| 08.08.2025 | 345,40 | 347,00 | 336,50 | 338,40 | -1,57% | 153,00 |
| 07.08.2025 | 326,30 | 345,70 | 326,30 | 343,80 | 5,14% | 516,00 |
| 06.08.2025 | 327,10 | 328,00 | 326,20 | 327,00 | 0,34% | 470,00 |
| 05.08.2025 | 335,10 | 335,40 | 324,80 | 325,90 | -2,63% | 672,00 |
| 04.08.2025 | 322,10 | 335,70 | 321,80 | 334,70 | 5,25% | 605,00 |
| 01.08.2025 | 346,10 | 346,10 | 318,00 | 318,00 | -11,17% | 450,00 |
| 31.07.2025 | 351,60 | 359,30 | 351,60 | 358,00 | 3,71% | 469,00 |
| 30.07.2025 | 342,30 | 350,60 | 342,30 | 345,20 | 1,14% | 136,00 |
| 29.07.2025 | 348,40 | 353,40 | 339,70 | 341,30 | -2,35% | 165,00 |
| 28.07.2025 | 357,10 | 358,50 | 349,30 | 349,50 | 0,32% | 178,00 |
| 25.07.2025 | 345,10 | 348,80 | 344,40 | 348,40 | -0,80% | 200,00 |
| 24.07.2025 | 348,40 | 353,10 | 348,40 | 351,20 | 0,69% | 144,00 |
| 23.07.2025 | 362,10 | 363,70 | 346,90 | 348,80 | -3,86% | 191,00 |
| 22.07.2025 | 364,50 | 369,40 | 355,00 | 362,80 | -0,63% | 265,00 |
| 21.07.2025 | 368,90 | 373,90 | 365,10 | 365,10 | -1,08% | 239,00 |
| 18.07.2025 | 394,10 | 394,90 | 364,20 | 369,10 | -5,70% | 952,00 |
| 17.07.2025 | 389,10 | 392,20 | 389,10 | 391,40 | 0,13% | 1.063,00 |
| 16.07.2025 | 383,10 | 390,90 | 383,10 | 390,90 | 2,41% | 656,00 |
| 15.07.2025 | 378,00 | 391,90 | 376,10 | 381,70 | -1,27% | 1.227,00 |
| 14.07.2025 | 385,40 | 390,00 | 378,00 | 386,60 | 4,49% | 1.301,00 |
| 11.07.2025 | 374,00 | 375,70 | 368,40 | 370,00 | 2,66% | 1.162,00 |
| 10.07.2025 | 351,30 | 360,40 | 351,30 | 360,40 | 2,01% | 200,00 |
| 09.07.2025 | 338,10 | 353,30 | 338,10 | 353,30 | 3,94% | 472,00 |
| 08.07.2025 | 338,50 | 341,90 | 338,50 | 339,90 | -0,32% | 334,00 |
| 04.07.2025 | 341,90 | 342,90 | 334,00 | 341,00 | -0,50% | 1.004,00 |
| 03.07.2025 | 340,30 | 347,30 | 340,30 | 342,70 | 1,33% | 246,00 |
| 02.07.2025 | 320,60 | 338,20 | 320,60 | 338,20 | 5,23% | 372,00 |
| 01.07.2025 | 339,30 | 340,10 | 321,40 | 321,40 | -5,89% | 437,00 |
| 30.06.2025 | 332,90 | 345,30 | 331,10 | 341,50 | 3,96% | 1.535,00 |
| 27.06.2025 | 331,10 | 336,40 | 328,50 | 328,50 | -0,45% | 155,00 |
| 26.06.2025 | 334,50 | 334,50 | 329,00 | 330,00 | -0,27% | 150,00 |
| 25.06.2025 | 325,60 | 333,30 | 325,60 | 330,90 | 1,91% | 519,00 |
| 24.06.2025 | 322,10 | 327,90 | 322,00 | 324,70 | 2,40% | 65,00 |
| 23.06.2025 | 317,10 | 319,50 | 312,10 | 317,10 | -0,84% | 122,00 |
| 20.06.2025 | 319,60 | 324,50 | 319,60 | 319,80 | -0,09% | 187,00 |
| 19.06.2025 | 323,60 | 323,60 | 318,60 | 320,10 | -0,40% | 182,00 |
| 18.06.2025 | 326,30 | 326,30 | 319,90 | 321,40 | 0,75% | 108,00 |
| 17.06.2025 | 326,40 | 326,40 | 319,00 | 319,00 | -3,13% | 217,00 |
| 16.06.2025 | 336,10 | 336,10 | 327,00 | 329,30 | -0,21% | 97,00 |
| 13.06.2025 | 319,10 | 330,00 | 318,40 | 330,00 | 0,43% | 152,00 |
| 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 |