299,540$
-7,53%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 327,93 | 329,00 | 299,04 | 299,69 | -7,48% | 17.930.836,00 |
| 20.02.2025 | 323,73 | 327,83 | 314,95 | 323,92 | 1,65% | 12.291.749,00 |
| 19.02.2025 | 337,30 | 340,19 | 317,22 | 318,67 | -4,58% | 17.043.129,00 |
| 18.02.2025 | 337,35 | 340,49 | 326,79 | 333,97 | 0,22% | 10.179.752,00 |
| 17.02.2025 | 335,17 | 335,17 | 330,79 | 333,25 | -1,33% | - |
| 14.02.2025 | 325,15 | 344,89 | 323,71 | 337,73 | 3,94% | 13.912.763,00 |
| 13.02.2025 | 325,50 | 330,59 | 317,35 | 324,92 | -0,58% | 9.848.079,00 |
| 12.02.2025 | 315,96 | 331,17 | 314,19 | 326,82 | 2,30% | 9.837.883,00 |
| 11.02.2025 | 332,98 | 338,50 | 318,70 | 319,46 | -4,53% | 12.017.214,00 |
| 10.02.2025 | 333,50 | 340,38 | 328,30 | 334,62 | 2,16% | 10.104.081,00 |
| 07.02.2025 | 335,00 | 344,40 | 327,00 | 327,56 | 0,65% | 15.049.714,00 |
| 06.02.2025 | 338,70 | 344,50 | 320,71 | 325,46 | -3,34% | 12.795.184,00 |
| 05.02.2025 | 349,00 | 352,36 | 333,55 | 336,70 | -3,33% | 10.973.940,00 |
| 04.02.2025 | 341,20 | 353,79 | 340,45 | 348,31 | 0,35% | 12.485.965,00 |
| 03.02.2025 | 310,00 | 348,85 | 308,90 | 347,09 | 3,67% | 18.207.270,00 |
| 31.01.2025 | 340,11 | 352,71 | 332,00 | 334,79 | -1,56% | 15.565.985,00 |
| 30.01.2025 | 345,83 | 356,11 | 338,52 | 340,09 | -0,34% | 12.607.754,00 |
| 29.01.2025 | 338,20 | 343,63 | 329,33 | 341,25 | 1,58% | 11.716.796,00 |
| 28.01.2025 | 344,68 | 348,92 | 333,09 | 335,93 | -3,45% | 11.461.371,00 |
| 27.01.2025 | 340,50 | 356,88 | 322,30 | 347,92 | -1,63% | 21.224.434,00 |
| 24.01.2025 | 377,67 | 378,11 | 351,00 | 353,67 | -5,21% | 22.943.783,00 |
| 23.01.2025 | 371,75 | 390,20 | 370,70 | 373,12 | -1,11% | 23.306.469,00 |
| 22.01.2025 | 384,91 | 390,35 | 371,05 | 377,31 | -3,03% | 16.000.314,00 |
| 21.01.2025 | 395,45 | 404,42 | 367,76 | 389,10 | -1,87% | 26.215.758,00 |
| 17.01.2025 | 383,28 | 398,68 | 380,15 | 396,50 | 8,04% | 24.339.148,00 |
| 16.01.2025 | 357,89 | 370,26 | 345,80 | 367,00 | 1,77% | 14.826.626,00 |
| 15.01.2025 | 357,81 | 368,42 | 353,01 | 360,62 | 5,39% | 19.941.337,00 |
| 14.01.2025 | 343,00 | 354,90 | 331,30 | 342,17 | 4,19% | 17.889.530,00 |
| 13.01.2025 | 309,95 | 329,60 | 303,80 | 328,40 | 0,15% | 15.914.503,00 |
| 10.01.2025 | 330,31 | 337,00 | 317,91 | 327,91 | -1,14% | 16.478.719,00 |
| 08.01.2025 | 335,25 | 344,39 | 317,22 | 331,70 | -2,85% | 18.274.784,00 |
| 07.01.2025 | 366,47 | 371,28 | 335,30 | 341,42 | -9,94% | 24.736.771,00 |
| 06.01.2025 | 349,85 | 383,02 | 335,50 | 379,09 | 11,61% | 26.707.279,00 |
| 03.01.2025 | 303,00 | 343,40 | 301,77 | 339,66 | 13,22% | 25.039.041,00 |
| 02.01.2025 | 300,11 | 310,80 | 292,32 | 300,01 | 3,59% | 17.933.875,00 |
| 31.12.2024 | 316,96 | 317,91 | 285,01 | 289,62 | -4,40% | 22.486.110,00 |
| 30.12.2024 | 319,40 | 320,01 | 301,75 | 302,96 | -8,19% | 25.771.230,00 |
| 27.12.2024 | 342,30 | 342,70 | 323,20 | 330,00 | -3,24% | 13.778.471,00 |
| 26.12.2024 | 350,30 | 351,80 | 340,00 | 341,05 | -4,78% | 13.295.118,00 |
| 24.12.2024 | 343,50 | 361,00 | 342,70 | 358,18 | 7,81% | 16.377.781,00 |
| 23.12.2024 | 358,00 | 359,74 | 329,08 | 332,23 | -8,78% | 21.742.486,00 |
| 20.12.2024 | 319,37 | 364,88 | 317,00 | 364,20 | 11,56% | 44.889.882,00 |
| 19.12.2024 | 365,44 | 367,50 | 323,48 | 326,46 | -6,63% | 26.922.884,00 |
| 18.12.2024 | 386,00 | 390,32 | 338,00 | 349,64 | -9,52% | 24.422.921,00 |
| 17.12.2024 | 413,45 | 415,68 | 386,01 | 386,42 | -5,41% | 21.821.974,00 |
| 16.12.2024 | 424,87 | 437,61 | 406,45 | 408,50 | -0,04% | 31.099.439,00 |
| 13.12.2024 | 400,07 | 409,71 | 388,88 | 408,67 | 4,20% | 21.536.882,00 |
| 12.12.2024 | 413,71 | 415,80 | 386,11 | 392,19 | -4,67% | 21.074.260,00 |
| 11.12.2024 | 385,66 | 412,68 | 385,50 | 411,40 | 9,03% | 27.594.366,00 |
| 10.12.2024 | 373,37 | 379,80 | 356,05 | 377,32 | 3,28% | 20.139.878,00 |
| 09.12.2024 | 394,00 | 399,80 | 363,44 | 365,34 | -7,51% | 22.606.091,00 |
| 06.12.2024 | 395,29 | 405,00 | 384,02 | 395,01 | 2,23% | 26.206.157,00 |
| 05.12.2024 | 440,12 | 444,94 | 379,35 | 386,40 | -4,83% | 46.189.812,00 |
| 04.12.2024 | 380,00 | 409,97 | 365,60 | 406,00 | 8,72% | 29.862.186,00 |
| 03.12.2024 | 367,85 | 393,12 | 362,67 | 373,43 | -1,81% | 22.817.455,00 |
| 02.12.2024 | 393,64 | 398,79 | 374,36 | 380,30 | -1,85% | 23.404.298,00 |
| 29.11.2024 | 405,75 | 417,62 | 381,00 | 387,47 | -0,35% | 21.987.618,00 |
| 27.11.2024 | 384,29 | 397,66 | 372,50 | 388,84 | 9,94% | 34.921.206,00 |
| 26.11.2024 | 382,78 | 403,00 | 338,67 | 353,69 | -12,33% | 47.891.004,00 |
| 25.11.2024 | 440,75 | 440,75 | 383,80 | 403,45 | -4,37% | 40.180.421,00 |
| 22.11.2024 | 403,60 | 453,00 | 393,10 | 421,88 | 6,19% | 55.935.009,00 |
| 21.11.2024 | 535,63 | 543,00 | 371,84 | 397,28 | -16,16% | 100.443.991,00 |
| 20.11.2024 | 463,40 | 504,83 | 457,30 | 473,83 | 10,05% | 70.212.633,00 |
| 19.11.2024 | 389,50 | 449,00 | 381,00 | 430,54 | 11,89% | 50.954.502,00 |
| 18.11.2024 | 345,42 | 388,49 | 339,38 | 384,79 | 12,96% | 32.745.915,00 |
| 15.11.2024 | 336,60 | 349,94 | 324,10 | 340,65 | 3,96% | 25.841.965,00 |
| 14.11.2024 | 341,77 | 348,00 | 318,62 | 327,67 | -0,22% | 26.605.694,00 |
| 13.11.2024 | 366,98 | 383,40 | 321,70 | 328,38 | -7,91% | 46.238.500,00 |
| 12.11.2024 | 334,77 | 360,89 | 325,50 | 356,59 | 4,88% | 39.705.753,00 |
| 11.11.2024 | 297,00 | 351,73 | 293,30 | 340,00 | 25,73% | 47.315.730,00 |
| 08.11.2024 | 275,58 | 279,38 | 262,60 | 270,42 | -0,14% | 18.764.220,00 |
| 07.11.2024 | 256,80 | 280,80 | 252,70 | 270,81 | 5,04% | 23.931.687,00 |
| 06.11.2024 | 260,00 | 261,20 | 242,69 | 257,81 | 13,17% | 26.270.427,00 |
| 05.11.2024 | 233,34 | 243,46 | 225,43 | 227,80 | 2,16% | 17.993.882,00 |
| 04.11.2024 | 226,97 | 231,68 | 220,82 | 222,99 | -2,93% | 13.438.764,00 |
| 01.11.2024 | 245,33 | 255,75 | 225,93 | 229,71 | -6,05% | 26.258.857,00 |
| 31.10.2024 | 251,12 | 252,88 | 237,00 | 244,50 | -1,14% | 21.954.122,00 |
| 30.10.2024 | 246,50 | 255,80 | 239,00 | 247,31 | -4,23% | 20.593.324,00 |
| 29.10.2024 | 264,25 | 267,89 | 251,24 | 258,24 | 1,14% | 25.958.545,00 |
| 28.10.2024 | 244,64 | 259,50 | 242,77 | 255,34 | 8,96% | 23.181.974,00 |
| 25.10.2024 | 236,38 | 245,57 | 227,75 | 234,34 | -0,66% | 25.093.205,00 |
| 24.10.2024 | 220,09 | 236,29 | 218,25 | 235,89 | 10,25% | 23.221.545,00 |
| 23.10.2024 | 215,08 | 222,85 | 204,91 | 213,95 | -2,62% | 17.025.503,00 |
| 22.10.2024 | 216,21 | 221,40 | 212,08 | 219,70 | 0,30% | 13.758.062,00 |
| 21.10.2024 | 214,49 | 223,15 | 208,45 | 219,05 | 1,48% | 18.028.627,00 |
| 18.10.2024 | 197,59 | 218,65 | 197,10 | 215,86 | 11,60% | 22.814.822,00 |
| 17.10.2024 | 192,80 | 198,88 | 185,81 | 193,42 | -0,35% | 11.414.281,00 |
| 16.10.2024 | 199,90 | 200,62 | 191,96 | 194,09 | -0,11% | 12.434.577,00 |
| 15.10.2024 | 206,73 | 211,16 | 189,70 | 194,31 | -3,65% | 23.114.601,00 |
| 14.10.2024 | 224,48 | 227,15 | 201,43 | 201,67 | -5,14% | 31.736.611,00 |
| 11.10.2024 | 188,50 | 212,81 | 187,41 | 212,59 | 15,95% | 29.933.775,00 |
| 10.10.2024 | 191,89 | 192,20 | 178,00 | 183,34 | -2,95% | 15.937.522,00 |
| 09.10.2024 | 189,77 | 198,39 | 185,25 | 188,91 | -1,71% | 13.445.318,00 |
| 08.10.2024 | 186,10 | 198,49 | 184,45 | 192,20 | 3,28% | 20.984.756,00 |
| 07.10.2024 | 179,71 | 191,99 | 178,80 | 186,09 | 5,43% | 19.825.952,00 |
| 04.10.2024 | 166,72 | 176,55 | 163,97 | 176,51 | 8,02% | 14.069.711,00 |
| 03.10.2024 | 163,39 | 165,86 | 157,82 | 163,41 | -0,75% | 8.814.224,00 |
| 02.10.2024 | 160,51 | 173,88 | 159,16 | 164,64 | 1,20% | 12.557.459,00 |
| 01.10.2024 | 168,52 | 169,43 | 157,02 | 162,69 | -3,51% | 14.103.324,00 |
| 30.09.2024 | 168,63 | 175,51 | 167,31 | 168,60 | -4,32% | 13.443.437,00 |