208,800€
0,58%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 205,75 | 210,70 | 189,88 | 208,80 | 0,58% | 1.132,00 |
| 06.11.2025 | 221,20 | 221,20 | 203,60 | 207,60 | -5,64% | 745,00 |
| 05.11.2025 | 218,40 | 222,20 | 215,10 | 220,00 | 1,38% | 607,00 |
| 04.11.2025 | 223,70 | 225,05 | 214,15 | 217,00 | -6,26% | 1.592,00 |
| 03.11.2025 | 229,10 | 234,95 | 225,80 | 231,50 | -0,90% | 7.752,00 |
| 31.10.2025 | 237,35 | 239,65 | 228,00 | 233,60 | 1,57% | 984,00 |
| 30.10.2025 | 239,30 | 241,75 | 217,95 | 230,00 | -3,40% | 782,00 |
| 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% | 292,00 |
| 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% | 274,00 |
| 30.09.2025 | 277,30 | 277,30 | 271,40 | 273,00 | -1,66% | 52,00 |
| 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 |
| 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 |