135,350€
-5,94%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 143,60 | 143,93 | 133,80 | 135,35 | -5,53% | 2.725,00 |
| 08.01.2026 | 136,15 | 146,43 | 134,13 | 143,27 | 3,08% | 3.987,00 |
| 07.01.2026 | 142,95 | 145,43 | 135,77 | 139,00 | 2,62% | 12.521,00 |
| 06.01.2026 | 140,70 | 142,73 | 131,88 | 135,45 | -3,18% | 4.762,00 |
| 05.01.2026 | 138,90 | 143,43 | 137,38 | 139,90 | 4,72% | 7.463,00 |
| 02.01.2026 | 131,65 | 136,95 | 127,90 | 133,60 | 0,56% | 6.649,00 |
| 30.12.2025 | 131,77 | 133,33 | 131,77 | 132,85 | -0,49% | 315,00 |
| 29.12.2025 | 137,33 | 138,15 | 132,00 | 133,50 | -1,11% | 587,00 |
| 23.12.2025 | 138,05 | 138,75 | 132,80 | 135,00 | -3,54% | 146,00 |
| 22.12.2025 | 142,60 | 145,60 | 139,25 | 139,95 | -0,96% | 294,00 |
| 19.12.2025 | 137,45 | 141,30 | 137,45 | 141,30 | 4,32% | 525,00 |
| 18.12.2025 | 137,05 | 140,70 | 134,65 | 135,45 | -2,41% | 817,00 |
| 17.12.2025 | 141,30 | 142,95 | 138,05 | 138,80 | -1,25% | 214,00 |
| 16.12.2025 | 137,55 | 142,50 | 136,45 | 140,55 | 1,63% | 341,00 |
| 15.12.2025 | 150,55 | 151,25 | 138,30 | 138,30 | -8,95% | 484,00 |
| 12.12.2025 | 157,35 | 157,75 | 151,90 | 151,90 | -0,03% | 272,00 |
| 11.12.2025 | 154,60 | 154,60 | 146,80 | 151,95 | -3,52% | 1.070,00 |
| 10.12.2025 | 162,55 | 164,25 | 157,50 | 157,50 | -3,70% | 434,00 |
| 09.12.2025 | 155,30 | 169,80 | 155,10 | 163,55 | 4,81% | 290,00 |
| 08.12.2025 | 155,55 | 157,85 | 155,55 | 156,05 | 1,17% | 775,00 |
| 05.12.2025 | 159,15 | 159,55 | 152,50 | 154,25 | -5,02% | 134,00 |
| 04.12.2025 | 161,75 | 162,40 | 159,90 | 162,40 | 0,87% | 183,00 |
| 03.12.2025 | 161,85 | 161,85 | 156,85 | 161,00 | 2,65% | 461,00 |
| 02.12.2025 | 148,95 | 161,95 | 147,85 | 156,85 | 8,02% | 12.632,00 |
| 01.12.2025 | 146,85 | 146,95 | 134,35 | 145,20 | -5,38% | 6.617,00 |
| 28.11.2025 | 154,25 | 160,35 | 151,70 | 153,45 | -1,92% | 1.706,00 |
| 27.11.2025 | 153,95 | 156,85 | 152,50 | 156,45 | 2,56% | 271,00 |
| 26.11.2025 | 149,45 | 155,40 | 146,90 | 152,55 | 3,85% | 610,00 |
| 25.11.2025 | 153,75 | 153,75 | 144,50 | 146,90 | -4,61% | 591,00 |
| 24.11.2025 | 153,55 | 154,80 | 145,00 | 154,00 | 2,53% | 7.691,00 |
| 21.11.2025 | 150,55 | 155,45 | 144,65 | 150,20 | -2,47% | 5.663,00 |
| 20.11.2025 | 168,45 | 168,65 | 149,25 | 154,00 | -5,43% | 2.112,00 |
| 19.11.2025 | 175,15 | 177,80 | 157,80 | 162,85 | -10,00% | 688,00 |
| 18.11.2025 | 163,25 | 183,20 | 162,50 | 180,95 | 7,74% | 1.879,00 |
| 17.11.2025 | 173,30 | 177,45 | 164,90 | 167,95 | -2,47% | 1.231,00 |
| 14.11.2025 | 175,45 | 178,95 | 166,20 | 172,20 | -3,48% | 1.811,00 |
| 13.11.2025 | 197,90 | 198,00 | 178,40 | 178,40 | -8,06% | 877,00 |
| 12.11.2025 | 201,10 | 203,70 | 190,00 | 194,05 | -2,93% | 664,00 |
| 11.11.2025 | 204,60 | 205,10 | 199,90 | 199,90 | -4,17% | 128,00 |
| 10.11.2025 | 215,90 | 216,90 | 205,50 | 208,60 | -0,10% | 266,00 |
| 08.11.2025 | 207,40 | 210,40 | 190,15 | 208,80 | 0,58% | 1.132,00 |
| 06.11.2025 | 220,10 | 220,60 | 205,90 | 207,60 | -5,64% | 735,00 |
| 05.11.2025 | 218,00 | 220,70 | 217,50 | 220,00 | 1,38% | 607,00 |
| 04.11.2025 | 224,40 | 224,90 | 215,00 | 217,00 | -6,26% | 1.624,00 |
| 03.11.2025 | 230,70 | 233,90 | 226,40 | 231,50 | -0,90% | 7.936,00 |
| 31.10.2025 | 236,00 | 238,40 | 233,00 | 233,60 | 1,57% | 984,00 |
| 30.10.2025 | 238,00 | 240,40 | 222,00 | 230,00 | -3,40% | 801,00 |
| 29.10.2025 | 245,10 | 246,50 | 238,10 | 238,10 | -2,18% | 184,00 |
| 28.10.2025 | 251,10 | 254,20 | 243,40 | 243,40 | -4,29% | 1.022,00 |
| 27.10.2025 | 259,70 | 260,50 | 254,30 | 254,30 | 2,42% | 107,00 |
| 24.10.2025 | 249,30 | 250,90 | 248,30 | 248,30 | 0,12% | 246,00 |
| 23.10.2025 | 245,10 | 248,70 | 242,50 | 248,00 | 3,51% | 152,00 |
| 22.10.2025 | 253,70 | 254,70 | 239,60 | 239,60 | -7,92% | 334,00 |
| 21.10.2025 | 250,10 | 261,30 | 249,60 | 260,20 | 0,58% | 570,00 |
| 20.10.2025 | 258,60 | 261,40 | 256,60 | 258,70 | 4,15% | 944,00 |
| 17.10.2025 | 244,10 | 249,30 | 231,30 | 248,40 | 2,69% | 1.391,00 |
| 16.10.2025 | 256,10 | 258,60 | 241,90 | 241,90 | -5,40% | 309,00 |
| 15.10.2025 | 259,70 | 264,80 | 254,40 | 255,70 | -2,22% | 15.174,00 |
| 14.10.2025 | 262,70 | 268,50 | 258,80 | 261,50 | -3,33% | 719,00 |
| 13.10.2025 | 263,40 | 271,20 | 262,50 | 270,50 | 2,85% | 938,00 |
| 10.10.2025 | 276,10 | 276,10 | 262,30 | 263,00 | -7,30% | 179,00 |
| 09.10.2025 | 279,20 | 279,20 | 279,70 | 283,70 | -0,42% | - |
| 07.10.2025 | 306,10 | 306,90 | 284,40 | 284,90 | -6,77% | 451,00 |
| 06.10.2025 | 305,10 | 310,60 | 304,30 | 305,60 | 2,41% | 277,00 |
| 03.10.2025 | 299,00 | 302,20 | 296,30 | 298,40 | -0,47% | 784,00 |
| 02.10.2025 | 291,50 | 300,90 | 290,60 | 299,80 | 4,72% | 239,00 |
| 01.10.2025 | 272,20 | 292,40 | 272,20 | 286,30 | 4,87% | 164,00 |
| 30.09.2025 | 277,30 | 277,30 | 271,40 | 273,00 | -1,66% | 44,00 |
| 29.09.2025 | 268,90 | 278,20 | 268,90 | 277,60 | 5,59% | 466,00 |
| 26.09.2025 | 257,70 | 262,90 | 256,00 | 262,90 | 1,66% | 1.038,00 |
| 25.09.2025 | 273,20 | 275,10 | 253,20 | 258,60 | -6,71% | 544,00 |
| 24.09.2025 | 279,60 | 284,90 | 277,20 | 277,20 | -0,40% | 458,00 |
| 23.09.2025 | 285,60 | 286,90 | 278,30 | 278,30 | -2,45% | 163,00 |
| 22.09.2025 | 291,60 | 291,60 | 280,40 | 285,30 | -1,65% | 387,00 |
| 19.09.2025 | 297,10 | 298,30 | 290,10 | 290,10 | -1,56% | 1.961,00 |
| 18.09.2025 | 285,10 | 300,00 | 282,60 | 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 |