306,000€
5,85%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 294,15 | 306,60 | 286,60 | 305,55 | 5,07% | 425,00 |
| 21.08.2025 | 294,30 | 295,40 | 288,35 | 290,80 | -1,61% | 1.494,00 |
| 20.08.2025 | 290,80 | 296,25 | 279,35 | 295,55 | 2,32% | 797,00 |
| 19.08.2025 | 308,90 | 312,20 | 286,40 | 288,85 | -7,32% | 1.671,00 |
| 18.08.2025 | 308,95 | 315,20 | 305,50 | 311,65 | -0,48% | 613,00 |
| 15.08.2025 | 321,40 | 322,05 | 307,45 | 313,15 | -2,17% | 361,00 |
| 14.08.2025 | 332,15 | 333,25 | 313,75 | 320,10 | -4,09% | 262,00 |
| 13.08.2025 | 337,55 | 340,90 | 327,40 | 333,75 | -1,20% | 287,00 |
| 12.08.2025 | 343,90 | 346,25 | 335,30 | 337,80 | -2,03% | 250,00 |
| 11.08.2025 | 356,95 | 358,25 | 343,80 | 344,80 | 1,58% | 1.376,00 |
| 08.08.2025 | 345,65 | 351,40 | 333,90 | 339,45 | -1,61% | 166,00 |
| 07.08.2025 | 326,75 | 348,95 | 325,45 | 345,00 | 4,86% | 516,00 |
| 06.08.2025 | 327,55 | 329,85 | 320,80 | 329,00 | 1,43% | 670,00 |
| 05.08.2025 | 335,55 | 336,85 | 322,50 | 324,35 | -3,61% | 673,00 |
| 04.08.2025 | 323,40 | 337,10 | 316,20 | 336,50 | 6,17% | 742,00 |
| 01.08.2025 | 346,45 | 346,70 | 316,30 | 316,95 | -10,00% | 451,00 |
| 31.07.2025 | 352,50 | 359,55 | 347,90 | 352,15 | 1,72% | 469,00 |
| 30.07.2025 | 343,45 | 352,15 | 341,85 | 346,20 | 1,27% | 166,00 |
| 29.07.2025 | 351,45 | 354,55 | 338,05 | 341,85 | -1,82% | 190,00 |
| 28.07.2025 | 357,90 | 359,50 | 348,20 | 348,20 | 0,78% | 162,00 |
| 25.07.2025 | 345,05 | 349,85 | 341,25 | 345,50 | -2,10% | 250,00 |
| 24.07.2025 | 349,20 | 356,85 | 345,20 | 352,90 | 0,68% | 109,00 |
| 23.07.2025 | 362,85 | 364,30 | 345,15 | 350,50 | -3,44% | 221,00 |
| 22.07.2025 | 364,75 | 370,95 | 353,85 | 363,00 | -0,47% | 319,00 |
| 21.07.2025 | 369,50 | 374,70 | 363,10 | 364,70 | 0,18% | 199,00 |
| 18.07.2025 | 394,25 | 395,00 | 363,30 | 364,05 | -6,46% | 954,00 |
| 17.07.2025 | 390,75 | 393,90 | 385,95 | 389,20 | -0,66% | 1.063,00 |
| 16.07.2025 | 383,75 | 393,15 | 383,45 | 391,80 | 2,78% | 753,00 |
| 15.07.2025 | 377,90 | 392,65 | 374,95 | 381,20 | -1,36% | 1.239,00 |
| 14.07.2025 | 385,00 | 390,40 | 377,25 | 386,45 | 3,91% | 1.077,00 |
| 11.07.2025 | 373,75 | 376,70 | 362,05 | 371,90 | 3,09% | 766,00 |
| 10.07.2025 | 351,60 | 361,20 | 350,80 | 360,75 | 1,76% | 200,00 |
| 09.07.2025 | 339,00 | 355,30 | 337,95 | 354,50 | 4,74% | 504,00 |
| 08.07.2025 | 338,15 | 343,45 | 335,85 | 338,45 | 0,27% | 336,00 |
| 07.07.2025 | 341,95 | 345,60 | 337,45 | 337,55 | -0,28% | 59,00 |
| 04.07.2025 | 342,30 | 342,85 | 333,65 | 338,50 | -1,91% | 990,00 |
| 03.07.2025 | 340,95 | 352,05 | 337,00 | 345,10 | 1,26% | 246,00 |
| 02.07.2025 | 321,35 | 343,45 | 321,35 | 340,80 | 7,68% | 372,00 |
| 01.07.2025 | 342,60 | 342,95 | 316,25 | 316,50 | -7,78% | 377,00 |
| 30.06.2025 | 333,50 | 346,10 | 327,95 | 343,20 | 4,63% | 2.014,00 |
| 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 |