141,620€
2,83%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 142,59 | 142,86 | 137,29 | 137,79 | -2,89% | 10.942,00 |
| 21.05.2026 | 143,53 | 145,19 | 140,24 | 141,89 | -0,53% | 2.033,00 |
| 20.05.2026 | 143,50 | 145,61 | 141,09 | 142,64 | 0,53% | 1.832,00 |
| 19.05.2026 | 143,17 | 145,03 | 140,43 | 141,89 | -0,62% | 944,00 |
| 18.05.2026 | 146,91 | 148,77 | 139,25 | 142,78 | -6,45% | 5.370,00 |
| 15.05.2026 | 155,79 | 158,56 | 149,38 | 152,62 | -4,71% | 1.964,00 |
| 14.05.2026 | 153,46 | 165,20 | 149,59 | 160,16 | 5,35% | 5.896,00 |
| 13.05.2026 | 159,02 | 160,03 | 150,03 | 152,03 | -3,23% | 10.681,00 |
| 12.05.2026 | 164,00 | 164,01 | 153,43 | 157,10 | -5,55% | 6.586,00 |
| 11.05.2026 | 160,91 | 167,24 | 154,81 | 166,33 | 4,49% | 2.336,00 |
| 08.05.2026 | 152,75 | 159,40 | 150,75 | 159,19 | 3,86% | 1.945,00 |
| 07.05.2026 | 157,90 | 160,39 | 149,65 | 153,28 | -3,64% | 12.291,00 |
| 06.05.2026 | 153,76 | 163,39 | 153,36 | 159,07 | -0,41% | 2.687,00 |
| 05.05.2026 | 161,39 | 170,35 | 157,05 | 159,73 | 1,59% | 9.582,00 |
| 04.05.2026 | 156,66 | 159,03 | 151,62 | 157,23 | 11,57% | 4.757,00 |
| 30.04.2026 | 134,50 | 142,11 | 134,28 | 140,93 | 4,25% | 1.587,00 |
| 29.04.2026 | 144,15 | 144,98 | 134,03 | 135,18 | -4,49% | 2.364,00 |
| 28.04.2026 | 144,50 | 144,50 | 136,58 | 141,54 | -1,95% | 2.002,00 |
| 27.04.2026 | 147,18 | 149,64 | 142,91 | 144,36 | -1,06% | 3.446,00 |
| 24.04.2026 | 150,25 | 152,10 | 144,38 | 145,90 | -1,17% | 13.004,00 |
| 23.04.2026 | 151,15 | 154,43 | 147,03 | 147,63 | -3,70% | 3.087,00 |
| 22.04.2026 | 147,26 | 156,06 | 146,12 | 153,30 | 7,53% | 7.499,00 |
| 21.04.2026 | 146,01 | 148,95 | 141,62 | 142,56 | -1,68% | 5.693,00 |
| 20.04.2026 | 134,44 | 145,16 | 133,94 | 145,00 | 2,33% | 3.570,00 |
| 17.04.2026 | 125,13 | 146,46 | 124,50 | 141,70 | 12,02% | 7.663,00 |
| 16.04.2026 | 122,18 | 126,60 | 118,48 | 126,50 | 3,99% | 4.990,00 |
| 15.04.2026 | 116,45 | 121,71 | 115,71 | 121,65 | 4,39% | 1.984,00 |
| 14.04.2026 | 114,25 | 121,73 | 114,19 | 116,53 | 3,53% | 9.528,00 |
| 13.04.2026 | 106,71 | 112,65 | 106,40 | 112,56 | 2,83% | 2.076,00 |
| 10.04.2026 | 111,05 | 112,63 | 108,73 | 109,46 | -0,55% | 3.536,00 |
| 09.04.2026 | 109,45 | 112,93 | 107,71 | 110,06 | 0,06% | 1.752,00 |
| 08.04.2026 | 112,41 | 114,79 | 108,30 | 109,99 | 3,03% | 4.374,00 |
| 07.04.2026 | 108,60 | 109,78 | 104,77 | 106,76 | 2,70% | 1.050,00 |
| 02.04.2026 | 103,73 | 106,05 | 101,05 | 103,95 | -1,91% | 14.780,00 |
| 01.04.2026 | 109,75 | 111,30 | 104,95 | 105,98 | -1,60% | 2.089,00 |
| 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 |
| 13.02.2026 | 103,65 | 113,70 | 103,25 | 112,55 | 8,27% | 1.694,00 |
| 12.02.2026 | 106,05 | 108,50 | 101,90 | 103,95 | -1,84% | 1.564,00 |
| 11.02.2026 | 108,60 | 112,80 | 104,55 | 105,90 | -5,61% | 1.373,00 |
| 10.02.2026 | 112,25 | 116,60 | 110,50 | 112,20 | -3,48% | 2.002,00 |
| 09.02.2026 | 112,35 | 117,05 | 105,45 | 116,25 | 1,62% | 2.802,00 |
| 06.02.2026 | 94,24 | 114,50 | 92,52 | 114,40 | 26,58% | 4.547,00 |
| 05.02.2026 | 104,05 | 106,30 | 90,08 | 90,38 | -17,42% | 4.972,00 |
| 04.02.2026 | 112,25 | 112,70 | 103,00 | 109,45 | -2,88% | 4.711,00 |
| 03.02.2026 | 119,65 | 120,50 | 107,50 | 112,70 | -4,73% | 3.781,00 |
| 02.02.2026 | 116,50 | 125,05 | 115,05 | 118,30 | -6,19% | 4.876,00 |
| 30.01.2026 | 116,80 | 126,10 | 115,80 | 126,10 | 6,01% | 3.165,00 |
| 29.01.2026 | 131,85 | 132,50 | 117,25 | 118,95 | -10,56% | 5.782,00 |
| 28.01.2026 | 134,05 | 137,85 | 132,25 | 133,00 | -0,34% | 424,00 |
| 27.01.2026 | 136,40 | 136,50 | 131,15 | 133,45 | -1,18% | 410,00 |
| 26.01.2026 | 135,00 | 137,75 | 134,05 | 135,05 | -2,00% | 1.705,00 |
| 23.01.2026 | 137,25 | 142,60 | 135,35 | 137,80 | 0,62% | 3.562,00 |
| 22.01.2026 | 140,35 | 140,45 | 136,55 | 136,95 | -2,11% | 1.132,00 |
| 21.01.2026 | 137,70 | 141,00 | 133,75 | 139,90 | 2,15% | 2.873,00 |
| 20.01.2026 | 140,85 | 141,20 | 135,80 | 136,95 | -5,06% | 1.293,00 |
| 19.01.2026 | 144,75 | 145,70 | 140,80 | 144,25 | -3,48% | 2.875,00 |
| 16.01.2026 | 148,25 | 149,50 | 144,90 | 149,45 | 1,18% | 2.027,00 |
| 15.01.2026 | 151,55 | 155,30 | 147,15 | 147,70 | -4,22% | 1.789,00 |
| 14.01.2026 | 151,00 | 160,05 | 150,20 | 154,20 | 3,77% | 4.237,00 |
| 13.01.2026 | 139,60 | 148,60 | 138,90 | 148,60 | 6,94% | 2.837,00 |
| 12.01.2026 | 138,50 | 139,15 | 133,65 | 138,95 | 2,66% | 682,00 |
| 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 |