121,380€
-0,31%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 125,21 | 125,79 | 120,25 | 121,38 | -0,25% | 5.179,00 |
| 16.10.2026 | 132,36 | 132,36 | 119,37 | 121,68 | -9,45% | 12.998,00 |
| 15.10.2026 | 125,12 | 134,38 | 121,68 | 134,38 | 4,69% | 2.296,00 |
| 14.10.2026 | 136,84 | 137,70 | 127,64 | 128,36 | -5,35% | 669,00 |
| 13.10.2026 | 138,02 | 139,54 | 134,86 | 135,62 | -0,51% | 724,00 |
| 12.10.2026 | 141,36 | 141,62 | 135,32 | 136,32 | -0,99% | 854,00 |
| 09.10.2026 | 137,00 | 140,52 | 135,38 | 137,68 | 1,85% | 3.710,00 |
| 08.10.2026 | 135,52 | 137,52 | 131,64 | 135,18 | -1,33% | 4.830,00 |
| 07.10.2026 | 143,30 | 143,92 | 136,38 | 137,00 | -6,05% | 1.304,00 |
| 06.10.2026 | 145,82 | 149,68 | 144,96 | 145,82 | 3,02% | 951,00 |
| 02.10.2026 | 146,46 | 150,96 | 138,54 | 141,54 | -0,51% | 1.707,00 |
| 01.10.2026 | 137,94 | 143,62 | 135,26 | 142,26 | 4,96% | 1.624,00 |
| 30.09.2026 | 135,60 | 141,74 | 134,70 | 135,54 | -0,19% | 3.877,00 |
| 29.09.2026 | 137,02 | 142,14 | 134,64 | 135,80 | -1,68% | 2.621,00 |
| 28.09.2026 | 136,22 | 141,34 | 135,38 | 138,12 | -0,73% | 3.475,00 |
| 25.09.2026 | 142,00 | 144,38 | 138,42 | 139,14 | -2,18% | 2.617,00 |
| 24.09.2026 | 141,22 | 144,38 | 137,76 | 142,24 | -0,31% | 2.533,00 |
| 23.09.2026 | 149,98 | 149,98 | 142,14 | 142,68 | -2,81% | 6.785,00 |
| 22.09.2026 | 140,78 | 149,42 | 140,68 | 146,80 | 0,45% | 3.888,00 |
| 21.09.2026 | 136,48 | 147,30 | 136,02 | 146,14 | 9,47% | 6.673,00 |
| 18.09.2026 | 118,28 | 133,50 | 117,82 | 133,50 | 16,47% | 6.064,00 |
| 17.09.2026 | 112,66 | 115,74 | 111,52 | 114,62 | 4,81% | 1.507,00 |
| 16.09.2026 | 112,00 | 112,96 | 108,26 | 109,36 | -2,25% | 19.166,00 |
| 15.09.2026 | 113,36 | 115,16 | 108,84 | 111,88 | -5,47% | 764,00 |
| 14.09.2026 | 113,00 | 118,58 | 112,02 | 118,36 | 4,65% | 3.852,00 |
| 11.09.2026 | 111,58 | 117,76 | 110,32 | 113,10 | 1,75% | 2.057,00 |
| 10.09.2026 | 114,78 | 114,78 | 109,82 | 111,16 | -3,20% | 357,00 |
| 09.09.2026 | 119,26 | 121,70 | 114,58 | 114,84 | -2,21% | 1.868,00 |
| 08.09.2026 | 120,50 | 120,54 | 117,14 | 117,44 | -3,91% | 3.485,00 |
| 07.09.2026 | 124,50 | 124,86 | 120,34 | 122,22 | -0,60% | 5.018,00 |
| 04.09.2026 | 122,42 | 123,92 | 117,50 | 122,96 | -0,63% | 2.939,00 |
| 03.09.2026 | 106,06 | 123,74 | 106,06 | 123,74 | 16,93% | 14.367,00 |
| 02.09.2026 | 108,44 | 108,64 | 104,82 | 105,82 | -2,83% | 7.953,00 |
| 01.09.2026 | 114,00 | 114,80 | 107,74 | 108,90 | -4,54% | 7.784,00 |
| 31.08.2026 | 110,44 | 114,34 | 108,50 | 114,08 | 3,61% | 4.176,00 |
| 28.08.2026 | 119,32 | 119,32 | 109,26 | 110,10 | -6,47% | 4.165,00 |
| 27.08.2026 | 106,12 | 119,88 | 106,02 | 117,72 | 10,64% | 2.762,00 |
| 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 |