82,265€
-3,84%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 83,68 | 84,76 | 80,54 | 82,51 | -3,23% | 9.602,00 |
| 07.07.2026 | 86,67 | 90,64 | 84,91 | 85,27 | -3,17% | 8.144,00 |
| 06.07.2026 | 91,40 | 92,67 | 82,97 | 88,06 | -4,29% | 5.868,00 |
| 03.07.2026 | 89,41 | 93,23 | 88,49 | 92,00 | 4,35% | 8.010,00 |
| 02.07.2026 | 83,82 | 90,83 | 82,62 | 88,17 | 7,42% | 13.134,00 |
| 01.07.2026 | 76,86 | 86,52 | 75,42 | 82,08 | 7,81% | 8.026,00 |
| 30.06.2026 | 79,84 | 79,84 | 73,36 | 76,13 | -6,00% | 1.670,00 |
| 29.06.2026 | 72,50 | 82,14 | 72,50 | 80,99 | 11,59% | 2.259,00 |
| 26.06.2026 | 74,74 | 76,57 | 72,32 | 72,58 | -3,74% | 3.465,00 |
| 25.06.2026 | 85,00 | 86,47 | 74,78 | 75,40 | -9,30% | 7.648,00 |
| 24.06.2026 | 92,02 | 93,47 | 81,48 | 83,13 | -9,16% | 14.265,00 |
| 23.06.2026 | 93,56 | 94,19 | 91,15 | 91,51 | -4,03% | 968,00 |
| 22.06.2026 | 99,96 | 102,84 | 94,11 | 95,35 | -3,06% | 916,00 |
| 19.06.2026 | 97,56 | 99,08 | 96,04 | 98,36 | 0,04% | 4.838,00 |
| 18.06.2026 | 102,74 | 103,92 | 94,36 | 98,32 | -3,25% | 6.055,00 |
| 17.06.2026 | 107,02 | 107,68 | 101,62 | 101,62 | -3,97% | 556,00 |
| 16.06.2026 | 112,02 | 114,58 | 105,82 | 105,82 | -6,39% | 1.530,00 |
| 15.06.2026 | 112,94 | 116,28 | 112,02 | 113,04 | 5,55% | 13.670,00 |
| 12.06.2026 | 103,42 | 110,30 | 101,82 | 107,10 | 3,22% | 1.188,00 |
| 11.06.2026 | 102,38 | 103,96 | 98,68 | 103,76 | 3,31% | 1.312,00 |
| 10.06.2026 | 100,50 | 103,20 | 98,58 | 100,44 | -0,97% | 5.375,00 |
| 09.06.2026 | 110,00 | 110,72 | 99,46 | 101,42 | -7,98% | 3.713,00 |
| 08.06.2026 | 106,48 | 111,12 | 105,02 | 110,22 | 5,86% | 2.621,00 |
| 05.06.2026 | 110,02 | 110,54 | 99,61 | 104,12 | -6,48% | 5.512,00 |
| 04.06.2026 | 109,06 | 112,86 | 106,00 | 111,34 | 1,55% | 2.341,00 |
| 03.06.2026 | 117,58 | 118,14 | 109,64 | 109,64 | -6,15% | 4.482,00 |
| 02.06.2026 | 126,50 | 126,50 | 115,56 | 116,82 | -9,48% | 4.825,00 |
| 01.06.2026 | 136,50 | 137,02 | 124,64 | 129,06 | -5,69% | 8.709,00 |
| 29.05.2026 | 131,80 | 138,54 | 127,90 | 136,84 | 5,13% | 919,00 |
| 28.05.2026 | 128,50 | 131,20 | 124,48 | 130,16 | -2,03% | 4.836,00 |
| 27.05.2026 | 136,12 | 137,52 | 132,54 | 132,86 | -3,26% | 2.082,00 |
| 26.05.2026 | 140,50 | 142,02 | 137,10 | 137,34 | -3,28% | 2.839,00 |
| 25.05.2026 | 140,98 | 143,06 | 139,50 | 142,00 | 3,11% | 1.693,00 |
| 22.05.2026 | 142,82 | 142,84 | 137,24 | 137,72 | -2,77% | 4.994,00 |
| 21.05.2026 | 143,52 | 145,08 | 140,48 | 141,64 | -0,73% | 366,00 |
| 20.05.2026 | 143,98 | 145,14 | 142,68 | 142,68 | 0,72% | 508,00 |
| 19.05.2026 | 142,62 | 144,06 | 141,16 | 141,66 | -0,83% | 233,00 |
| 18.05.2026 | 147,00 | 147,90 | 139,50 | 142,84 | -6,46% | 2.499,00 |
| 15.05.2026 | 156,02 | 158,04 | 149,70 | 152,70 | -4,66% | 1.018,00 |
| 14.05.2026 | 152,30 | 164,80 | 151,02 | 160,16 | 5,09% | 2.387,00 |
| 13.05.2026 | 159,00 | 159,98 | 150,30 | 152,40 | -2,91% | 3.429,00 |
| 12.05.2026 | 163,20 | 164,20 | 153,84 | 156,96 | -5,59% | 2.494,00 |
| 11.05.2026 | 161,50 | 166,84 | 155,52 | 166,26 | 5,04% | 995,00 |
| 08.05.2026 | 152,22 | 158,90 | 151,00 | 158,28 | 3,40% | 842,00 |
| 07.05.2026 | 157,04 | 160,48 | 149,80 | 153,08 | -3,70% | 4.472,00 |
| 06.05.2026 | 154,06 | 161,62 | 154,06 | 158,96 | -0,54% | 1.353,00 |
| 05.05.2026 | 160,52 | 162,82 | 157,38 | 159,82 | 1,97% | 2.847,00 |
| 04.05.2026 | 157,00 | 158,86 | 151,52 | 156,74 | 11,26% | 2.218,00 |
| 30.04.2026 | 134,92 | 141,88 | 134,92 | 140,88 | 4,22% | 643,00 |
| 29.04.2026 | 144,78 | 144,90 | 133,96 | 135,18 | -4,79% | 1.083,00 |
| 28.04.2026 | 144,40 | 144,40 | 137,20 | 141,98 | -1,64% | 641,00 |
| 27.04.2026 | 147,02 | 149,46 | 143,20 | 144,34 | -1,20% | 741,00 |
| 24.04.2026 | 148,72 | 151,76 | 144,38 | 146,10 | -0,95% | 2.013,00 |
| 23.04.2026 | 151,16 | 153,88 | 147,50 | 147,50 | -3,85% | 836,00 |
| 22.04.2026 | 148,20 | 155,16 | 147,02 | 153,40 | 7,60% | 4.007,00 |
| 21.04.2026 | 145,76 | 148,94 | 141,70 | 142,56 | -1,38% | 2.531,00 |
| 20.04.2026 | 133,86 | 145,10 | 133,86 | 144,56 | 2,02% | 1.821,00 |
| 17.04.2026 | 125,00 | 145,32 | 124,22 | 141,70 | 12,64% | 5.020,00 |
| 16.04.2026 | 122,00 | 125,80 | 118,70 | 125,80 | 3,69% | 1.233,00 |
| 15.04.2026 | 117,24 | 121,32 | 115,70 | 121,32 | 4,33% | 810,00 |
| 14.04.2026 | 114,30 | 121,70 | 113,90 | 116,28 | 3,67% | 3.134,00 |
| 13.04.2026 | 106,98 | 112,36 | 106,22 | 112,16 | 2,47% | 879,00 |
| 10.04.2026 | 110,98 | 112,06 | 108,76 | 109,46 | -0,55% | 608,00 |
| 09.04.2026 | 109,32 | 112,60 | 107,96 | 110,06 | 0,18% | 550,00 |
| 08.04.2026 | 112,54 | 114,10 | 108,46 | 109,86 | 3,19% | 1.789,00 |
| 07.04.2026 | 108,66 | 109,46 | 105,10 | 106,46 | 2,41% | 485,00 |
| 02.04.2026 | 103,45 | 105,10 | 101,45 | 103,95 | -1,89% | 4.664,00 |
| 01.04.2026 | 109,25 | 110,65 | 104,90 | 105,95 | -1,62% | 711,00 |
| 31.03.2026 | 108,00 | 108,70 | 102,35 | 107,70 | 1,32% | 1.620,00 |
| 30.03.2026 | 111,60 | 112,85 | 105,80 | 106,30 | -2,74% | 1.083,00 |
| 27.03.2026 | 116,25 | 116,50 | 107,90 | 109,30 | -5,86% | 2.021,00 |
| 26.03.2026 | 118,70 | 120,15 | 115,05 | 116,10 | -3,25% | 467,00 |
| 25.03.2026 | 119,50 | 123,75 | 118,65 | 120,00 | 1,39% | 4.546,00 |
| 24.03.2026 | 118,60 | 119,90 | 116,25 | 118,35 | -0,38% | 1.950,00 |
| 23.03.2026 | 114,45 | 121,35 | 112,80 | 118,80 | 1,41% | 1.475,00 |
| 20.03.2026 | 120,05 | 121,95 | 116,55 | 117,15 | -2,21% | 858,00 |
| 19.03.2026 | 122,65 | 122,65 | 116,20 | 119,80 | -2,12% | 1.847,00 |
| 18.03.2026 | 129,90 | 130,80 | 121,35 | 122,40 | -6,13% | 1.573,00 |
| 17.03.2026 | 128,95 | 131,40 | 127,05 | 130,40 | 1,60% | 1.089,00 |
| 16.03.2026 | 126,35 | 128,70 | 125,05 | 128,35 | 5,16% | 3.937,00 |
| 13.03.2026 | 120,95 | 127,95 | 120,65 | 122,05 | 2,43% | 4.816,00 |
| 12.03.2026 | 118,35 | 119,90 | 116,45 | 119,15 | -0,42% | 1.634,00 |
| 11.03.2026 | 119,05 | 122,90 | 117,30 | 119,65 | 0,00% | 1.233,00 |
| 10.03.2026 | 121,15 | 123,45 | 117,15 | 119,65 | 0,46% | 5.102,00 |
| 09.03.2026 | 114,00 | 120,45 | 113,00 | 119,10 | 3,34% | 720,00 |
| 06.03.2026 | 120,05 | 121,70 | 114,00 | 115,25 | -4,40% | 1.762,00 |
| 05.03.2026 | 123,95 | 128,20 | 119,55 | 120,55 | -4,40% | 4.306,00 |
| 04.03.2026 | 114,05 | 128,30 | 114,00 | 126,10 | 10,03% | 6.239,00 |
| 03.03.2026 | 116,10 | 116,85 | 110,70 | 114,60 | -2,84% | 1.542,00 |
| 02.03.2026 | 110,60 | 119,95 | 108,25 | 117,95 | 7,91% | 1.538,00 |
| 27.02.2026 | 113,50 | 115,00 | 108,45 | 109,30 | -3,36% | 392,00 |
| 26.02.2026 | 114,45 | 115,05 | 109,55 | 113,10 | -1,74% | 714,00 |
| 25.02.2026 | 106,55 | 116,50 | 106,50 | 115,10 | 9,00% | 1.133,00 |
| 24.02.2026 | 103,60 | 106,80 | 100,85 | 105,60 | 0,67% | 447,00 |
| 23.02.2026 | 108,10 | 109,05 | 104,45 | 104,90 | -5,71% | 351,00 |
| 20.02.2026 | 111,15 | 113,35 | 108,85 | 111,25 | 1,04% | 2.700,00 |
| 19.02.2026 | 106,50 | 110,10 | 104,35 | 110,10 | 3,33% | 1.082,00 |
| 18.02.2026 | 108,55 | 110,75 | 105,00 | 106,55 | -1,89% | 1.370,00 |
| 17.02.2026 | 111,05 | 111,15 | 106,75 | 108,60 | -2,38% | 1.020,00 |
| 16.02.2026 | 113,40 | 114,40 | 110,65 | 111,25 | -1,16% | 631,00 |