119,460€
1,72%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 119,41 | 121,96 | 118,96 | 119,83 | 2,01% | 590,00 |
| 08.09.2026 | 120,32 | 154,74 | 116,58 | 117,47 | -5,45% | 9.530,00 |
| 07.09.2026 | 123,40 | 124,39 | 119,95 | 124,24 | 1,14% | 6.366,00 |
| 04.09.2026 | 122,40 | 124,32 | 116,78 | 122,84 | -1,36% | 5.469,00 |
| 03.09.2026 | 107,28 | 124,56 | 106,64 | 124,53 | 17,14% | 18.497,00 |
| 02.09.2026 | 109,04 | 109,12 | 104,69 | 106,31 | -1,34% | 18.244,00 |
| 01.09.2026 | 114,30 | 114,39 | 106,68 | 107,75 | -5,87% | 11.132,00 |
| 31.08.2026 | 111,07 | 114,80 | 108,41 | 114,47 | 4,24% | 7.418,00 |
| 28.08.2026 | 118,45 | 119,15 | 109,09 | 109,81 | -6,89% | 4.950,00 |
| 27.08.2026 | 106,53 | 119,93 | 106,53 | 117,93 | 10,84% | 6.327,00 |
| 26.08.2026 | 107,62 | 107,86 | 104,02 | 106,40 | -1,83% | 1.852,00 |
| 25.08.2026 | 108,96 | 110,08 | 102,60 | 108,38 | 3,55% | 3.458,00 |
| 24.08.2026 | 101,78 | 109,40 | 100,72 | 104,66 | 2,65% | 7.610,00 |
| 21.08.2026 | 100,54 | 108,34 | 99,99 | 101,96 | 5,70% | 5.613,00 |
| 20.08.2026 | 92,50 | 99,15 | 92,06 | 96,46 | 8,46% | 30.554,00 |
| 19.08.2026 | 79,86 | 91,08 | 79,11 | 88,94 | 10,17% | 4.902,00 |
| 18.08.2026 | 83,51 | 84,07 | 80,20 | 80,73 | -4,36% | 12,00 |
| 17.08.2026 | 81,01 | 84,92 | 80,56 | 84,41 | 4,69% | 3.056,00 |
| 14.08.2026 | 83,09 | 83,09 | 79,50 | 80,63 | -5,13% | 1.004,00 |
| 13.08.2026 | 82,99 | 85,32 | 81,97 | 84,99 | 3,24% | 20,00 |
| 12.08.2026 | 83,71 | 84,82 | 82,01 | 82,32 | -1,21% | 656,00 |
| 11.08.2026 | 84,01 | 85,83 | 82,59 | 83,33 | -1,92% | 1.217,00 |
| 10.08.2026 | 87,01 | 87,97 | 83,41 | 84,96 | -1,83% | 6.637,00 |
| 07.08.2026 | 83,51 | 90,53 | 83,50 | 86,54 | 3,50% | 4.835,00 |
| 06.08.2026 | 85,01 | 86,00 | 83,21 | 83,61 | -1,91% | 221,00 |
| 05.08.2026 | 84,60 | 85,64 | 83,37 | 85,24 | 0,70% | 1.949,00 |
| 04.08.2026 | 81,58 | 84,65 | 80,84 | 84,65 | 2,31% | 179,00 |
| 03.08.2026 | 81,00 | 83,17 | 79,28 | 82,74 | 1,93% | 1.458,00 |
| 31.07.2026 | 83,50 | 83,72 | 77,90 | 81,17 | -3,87% | 2.568,00 |
| 30.07.2026 | 82,01 | 84,76 | 81,56 | 84,44 | 3,25% | 68,00 |
| 29.07.2026 | 84,00 | 87,12 | 81,78 | 81,78 | -3,09% | 370,00 |
| 28.07.2026 | 84,50 | 86,02 | 81,93 | 84,39 | -2,66% | 2.983,00 |
| 27.07.2026 | 82,50 | 86,89 | 82,04 | 86,70 | 7,32% | 4.731,00 |
| 24.07.2026 | 82,50 | 83,77 | 79,45 | 80,79 | -1,99% | 1.667,00 |
| 23.07.2026 | 86,51 | 87,21 | 81,46 | 82,43 | -6,12% | 2.793,00 |
| 22.07.2026 | 88,67 | 88,88 | 86,17 | 87,80 | -1,70% | 4.456,00 |
| 21.07.2026 | 86,82 | 90,57 | 86,79 | 89,32 | 4,36% | 3.293,00 |
| 20.07.2026 | 83,39 | 87,98 | 82,31 | 85,59 | 3,47% | 1.498,00 |
| 17.07.2026 | 80,01 | 83,42 | 78,83 | 82,72 | 0,60% | 3.385,00 |
| 16.07.2026 | 85,21 | 85,21 | 81,91 | 82,23 | -3,28% | 470,00 |
| 15.07.2026 | 85,20 | 87,91 | 84,46 | 85,02 | -0,19% | 1.293,00 |
| 14.07.2026 | 81,62 | 85,48 | 80,89 | 85,18 | 5,28% | 1.499,00 |
| 13.07.2026 | 80,55 | 81,82 | 78,23 | 80,91 | -2,49% | 2.603,00 |
| 10.07.2026 | 84,44 | 87,21 | 81,93 | 82,98 | 0,64% | 1.530,00 |
| 09.07.2026 | 82,50 | 84,32 | 81,39 | 82,45 | -0,13% | 2.022,00 |
| 08.07.2026 | 84,17 | 84,17 | 80,85 | 82,56 | -3,50% | 1.623,00 |
| 07.07.2026 | 85,80 | 90,15 | 85,42 | 85,55 | -3,25% | 3.122,00 |
| 06.07.2026 | 91,80 | 92,08 | 83,02 | 88,42 | -2,84% | 3.636,00 |
| 03.07.2026 | 89,44 | 91,55 | 88,48 | 91,00 | 3,47% | 4.437,00 |
| 02.07.2026 | 84,50 | 90,07 | 82,56 | 87,95 | 6,62% | 2.755,00 |
| 01.07.2026 | 77,49 | 86,14 | 75,16 | 82,49 | 8,35% | 3.770,00 |
| 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 |