103,425€
-1,41%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 103,53 | 104,33 | 102,30 | 103,35 | -1,52% | - |
| 23.02.2026 | 108,05 | 110,38 | 104,15 | 104,95 | -5,58% | 2.535,00 |
| 20.02.2026 | 111,23 | 115,28 | 108,60 | 111,15 | 1,02% | 12.814,00 |
| 19.02.2026 | 107,50 | 110,50 | 103,88 | 110,03 | 3,55% | 4.719,00 |
| 18.02.2026 | 109,15 | 111,83 | 104,90 | 106,25 | -2,19% | 6.839,00 |
| 17.02.2026 | 111,25 | 111,63 | 106,68 | 108,63 | -2,43% | 2.704,00 |
| 16.02.2026 | 113,30 | 115,38 | 110,78 | 111,33 | -1,31% | 2.774,00 |
| 13.02.2026 | 103,63 | 113,93 | 103,50 | 112,80 | 8,51% | 2.642,00 |
| 12.02.2026 | 105,90 | 108,45 | 101,73 | 103,95 | -2,19% | 4.631,00 |
| 11.02.2026 | 108,55 | 113,55 | 104,33 | 106,28 | -5,01% | 2.063,00 |
| 10.02.2026 | 112,33 | 116,90 | 110,05 | 111,88 | -3,74% | 5.190,00 |
| 09.02.2026 | 113,08 | 117,18 | 105,25 | 116,23 | 1,84% | 4.379,00 |
| 06.02.2026 | 93,24 | 114,68 | 92,31 | 114,13 | 26,10% | 7.375,00 |
| 05.02.2026 | 104,90 | 106,63 | 90,50 | 90,50 | -17,24% | 7.354,00 |
| 04.02.2026 | 112,78 | 113,10 | 102,78 | 109,35 | -2,97% | 6.035,00 |
| 03.02.2026 | 119,88 | 121,00 | 107,40 | 112,70 | -4,91% | 5.608,00 |
| 02.02.2026 | 116,43 | 138,10 | 115,80 | 118,53 | -6,16% | 11.859,00 |
| 30.01.2026 | 117,23 | 127,25 | 115,60 | 126,30 | 5,67% | 5.830,00 |
| 29.01.2026 | 131,93 | 132,38 | 116,55 | 119,53 | -9,86% | 8.328,00 |
| 28.01.2026 | 135,15 | 138,38 | 132,02 | 132,60 | -1,28% | 1.419,00 |
| 27.01.2026 | 136,38 | 136,65 | 131,15 | 134,33 | -0,61% | 2.160,00 |
| 26.01.2026 | 135,15 | 138,02 | 133,80 | 135,15 | -1,92% | 6.043,00 |
| 23.01.2026 | 137,60 | 143,33 | 135,20 | 137,80 | 0,62% | 6.690,00 |
| 22.01.2026 | 140,45 | 140,73 | 136,10 | 136,95 | -2,30% | 3.590,00 |
| 21.01.2026 | 137,63 | 141,77 | 133,25 | 140,18 | 2,50% | 4.548,00 |
| 20.01.2026 | 141,38 | 141,65 | 135,55 | 136,75 | -5,43% | 3.608,00 |
| 19.01.2026 | 144,20 | 146,38 | 139,80 | 144,60 | -3,46% | 8.902,00 |
| 16.01.2026 | 148,98 | 149,85 | 144,45 | 149,77 | 1,71% | 5.617,00 |
| 15.01.2026 | 152,30 | 156,52 | 146,60 | 147,25 | -4,38% | 3.958,00 |
| 14.01.2026 | 151,48 | 163,15 | 150,75 | 154,00 | 3,60% | 6.080,00 |
| 13.01.2026 | 139,80 | 149,00 | 139,18 | 148,65 | 6,87% | 8.042,00 |
| 12.01.2026 | 136,13 | 140,33 | 132,83 | 139,10 | 2,77% | 3.129,00 |
| 09.01.2026 | 143,05 | 143,25 | 134,15 | 135,35 | -5,94% | 1.272,00 |
| 08.01.2026 | 137,00 | 145,85 | 134,55 | 143,90 | 3,53% | 1.862,00 |
| 07.01.2026 | 143,85 | 145,25 | 136,35 | 139,00 | 2,62% | 5.243,00 |
| 06.01.2026 | 140,40 | 141,45 | 131,90 | 135,45 | -3,18% | 1.282,00 |
| 05.01.2026 | 139,00 | 143,30 | 137,85 | 139,90 | 4,72% | 3.560,00 |
| 02.01.2026 | 132,70 | 136,40 | 128,15 | 133,60 | 0,56% | 2.688,00 |
| 30.12.2025 | 132,20 | 133,15 | 132,20 | 132,85 | -0,49% | 315,00 |
| 29.12.2025 | 137,05 | 138,00 | 133,45 | 133,50 | -1,11% | 607,00 |
| 23.12.2025 | 137,75 | 138,65 | 134,75 | 135,00 | -3,54% | 146,00 |
| 22.12.2025 | 142,05 | 145,05 | 139,95 | 139,95 | -0,96% | 330,00 |
| 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 |