166,936$
3,16%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 158,63 | 170,62 | 156,17 | 166,97 | 3,18% | 25.022.059,00 |
| 07.01.2026 | 163,45 | 170,16 | 158,45 | 161,83 | 2,44% | 28.406.918,00 |
| 06.01.2026 | 166,88 | 167,14 | 154,05 | 157,97 | -4,10% | 22.627.814,00 |
| 05.01.2026 | 163,41 | 167,70 | 160,96 | 164,72 | 4,81% | 22.858.977,00 |
| 02.01.2026 | 154,59 | 160,79 | 149,75 | 157,16 | 3,43% | 20.185.581,00 |
| 31.12.2025 | 156,24 | 156,80 | 151,42 | 151,95 | -2,35% | 15.918.113,00 |
| 30.12.2025 | 155,82 | 159,38 | 154,13 | 155,61 | 0,14% | 12.740.204,00 |
| 29.12.2025 | 157,95 | 162,93 | 155,32 | 155,39 | -2,15% | 14.073.500,00 |
| 26.12.2025 | 159,89 | 159,91 | 154,12 | 158,81 | 0,06% | 12.298.168,00 |
| 24.12.2025 | 157,20 | 159,28 | 155,10 | 158,71 | 0,53% | 7.097.556,00 |
| 23.12.2025 | 162,25 | 162,73 | 156,50 | 157,88 | -3,92% | 15.891.201,00 |
| 22.12.2025 | 168,82 | 170,67 | 163,69 | 164,32 | -0,30% | 19.234.491,00 |
| 19.12.2025 | 163,40 | 167,75 | 161,63 | 164,82 | 4,16% | 22.062.408,00 |
| 18.12.2025 | 167,81 | 169,51 | 157,43 | 158,24 | -1,33% | 17.534.711,00 |
| 17.12.2025 | 167,75 | 171,16 | 160,31 | 160,38 | -4,25% | 19.144.896,00 |
| 16.12.2025 | 164,97 | 171,49 | 161,95 | 167,50 | 3,34% | 21.181.041,00 |
| 15.12.2025 | 176,00 | 176,50 | 160,54 | 162,08 | -8,14% | 25.393.373,00 |
| 12.12.2025 | 182,97 | 185,25 | 176,22 | 176,45 | -3,74% | 14.532.100,00 |
| 11.12.2025 | 179,79 | 183,50 | 171,41 | 183,30 | -0,73% | 19.542.363,00 |
| 10.12.2025 | 189,32 | 191,07 | 182,20 | 184,64 | -2,30% | 22.458.960,00 |
| 09.12.2025 | 181,49 | 198,40 | 179,92 | 188,99 | 2,89% | 24.269.606,00 |
| 08.12.2025 | 182,10 | 185,59 | 178,00 | 183,69 | 2,63% | 16.328.140,00 |
| 05.12.2025 | 183,34 | 185,39 | 176,30 | 178,99 | -3,77% | 20.750.666,00 |
| 04.12.2025 | 186,02 | 191,00 | 182,35 | 186,01 | -1,26% | 16.474.436,00 |
| 03.12.2025 | 183,40 | 190,44 | 177,82 | 188,39 | 3,89% | 26.686.140,00 |
| 02.12.2025 | 177,75 | 188,37 | 176,89 | 181,33 | 5,78% | 31.285.555,00 |
| 01.12.2025 | 168,26 | 172,18 | 155,61 | 171,42 | -3,25% | 42.940.226,00 |
| 28.11.2025 | 182,99 | 187,29 | 175,05 | 177,18 | 0,88% | 15.114.321,00 |
| 26.11.2025 | 173,69 | 180,63 | 169,70 | 175,64 | 2,00% | 20.016.529,00 |
| 25.11.2025 | 173,71 | 176,76 | 166,78 | 172,19 | -3,83% | 19.112.667,00 |
| 24.11.2025 | 171,62 | 179,84 | 166,01 | 179,04 | 5,01% | 23.282.608,00 |
| 21.11.2025 | 172,74 | 181,19 | 166,31 | 170,50 | -3,74% | 29.651.281,00 |
| 20.11.2025 | 192,44 | 193,53 | 171,48 | 177,13 | -5,02% | 27.684.354,00 |
| 19.11.2025 | 202,36 | 203,95 | 181,73 | 186,50 | -9,82% | 28.025.372,00 |
| 18.11.2025 | 196,36 | 213,83 | 196,00 | 206,80 | 5,82% | 22.049.488,00 |
| 17.11.2025 | 197,02 | 204,15 | 189,53 | 195,42 | -2,17% | 19.544.953,00 |
| 14.11.2025 | 200,58 | 208,84 | 194,56 | 199,75 | -4,22% | 23.233.803,00 |
| 13.11.2025 | 223,80 | 226,00 | 207,03 | 208,54 | -7,15% | 16.474.524,00 |
| 12.11.2025 | 233,90 | 234,84 | 219,80 | 224,61 | -2,91% | 10.800.418,00 |
| 11.11.2025 | 236,46 | 239,24 | 230,55 | 231,35 | -3,15% | 8.340.252,00 |
| 10.11.2025 | 249,68 | 249,96 | 234,60 | 238,88 | -1,26% | 9.527.228,00 |
| 07.11.2025 | 222,66 | 243,73 | 219,68 | 241,93 | 1,99% | 16.976.057,00 |
| 06.11.2025 | 252,14 | 252,34 | 235,03 | 237,20 | -6,98% | 14.468.335,00 |
| 05.11.2025 | 250,20 | 255,36 | 247,02 | 255,00 | 3,24% | 9.676.192,00 |
| 04.11.2025 | 255,16 | 258,21 | 245,86 | 246,99 | -6,68% | 15.735.129,00 |
| 03.11.2025 | 264,19 | 270,36 | 259,85 | 264,67 | -1,80% | 11.074.628,00 |
| 31.10.2025 | 269,98 | 276,32 | 263,00 | 269,51 | 5,87% | 14.071.785,00 |
| 30.10.2025 | 269,98 | 271,36 | 254,00 | 254,57 | -7,55% | 15.564.196,00 |
| 29.10.2025 | 284,38 | 286,17 | 274,00 | 275,36 | -3,26% | 10.184.055,00 |
| 28.10.2025 | 295,14 | 297,20 | 284,25 | 284,64 | -3,72% | 7.996.793,00 |
| 27.10.2025 | 299,50 | 299,80 | 293,00 | 295,63 | 2,27% | 8.135.934,00 |
| 24.10.2025 | 290,43 | 292,15 | 286,11 | 289,08 | 1,46% | 7.881.709,00 |
| 23.10.2025 | 285,47 | 289,07 | 278,00 | 284,92 | 1,46% | 9.082.117,00 |
| 22.10.2025 | 293,02 | 297,96 | 276,60 | 280,81 | -6,99% | 15.129.499,00 |
| 21.10.2025 | 293,95 | 305,99 | 291,52 | 301,91 | 1,79% | 7.902.814,00 |
| 20.10.2025 | 297,21 | 306,16 | 294,40 | 296,61 | 2,33% | 9.679.688,00 |
| 17.10.2025 | 279,27 | 292,80 | 279,00 | 289,87 | 2,12% | 13.110.673,00 |
| 16.10.2025 | 299,90 | 301,58 | 282,19 | 283,84 | -4,35% | 13.817.949,00 |
| 15.10.2025 | 303,60 | 308,88 | 294,62 | 296,76 | -1,30% | 10.625.605,00 |
| 14.10.2025 | 301,00 | 312,71 | 297,34 | 300,67 | -4,69% | 11.480.498,00 |
| 13.10.2025 | 306,67 | 315,95 | 300,59 | 315,47 | 3,50% | 11.575.024,00 |
| 10.10.2025 | 323,17 | 323,43 | 303,57 | 304,79 | -4,84% | 13.643.730,00 |
| 09.10.2025 | 327,40 | 328,99 | 318,22 | 320,29 | -3,18% | 11.213.175,00 |
| 08.10.2025 | 335,61 | 336,36 | 322,30 | 330,80 | 0,73% | 12.996.276,00 |
| 07.10.2025 | 358,88 | 359,44 | 328,16 | 328,40 | -8,70% | 19.584.106,00 |
| 06.10.2025 | 362,95 | 365,21 | 354,70 | 359,69 | 2,29% | 9.550.967,00 |
| 03.10.2025 | 350,86 | 358,54 | 344,40 | 351,63 | -0,20% | 12.107.918,00 |
| 02.10.2025 | 348,57 | 353,22 | 341,15 | 352,33 | 4,11% | 13.666.759,00 |
| 01.10.2025 | 332,47 | 343,73 | 331,20 | 338,41 | 5,03% | 13.994.829,00 |
| 30.09.2025 | 320,83 | 324,50 | 316,19 | 322,21 | -1,29% | 7.798.818,00 |
| 29.09.2025 | 313,73 | 327,99 | 311,00 | 326,42 | 5,62% | 12.652.008,00 |
| 26.09.2025 | 301,30 | 310,00 | 297,71 | 309,06 | 2,78% | 11.693.362,00 |
| 25.09.2025 | 316,61 | 317,00 | 292,36 | 300,70 | -6,99% | 22.086.992,00 |
| 24.09.2025 | 330,63 | 337,06 | 323,14 | 323,31 | -1,36% | 9.153.097,00 |
| 23.09.2025 | 337,06 | 339,00 | 327,77 | 327,78 | -2,43% | 9.468.789,00 |
| 22.09.2025 | 337,02 | 341,59 | 329,00 | 335,93 | -2,56% | 10.053.535,00 |
| 19.09.2025 | 347,45 | 352,92 | 337,07 | 344,75 | -1,25% | 17.699.698,00 |
| 18.09.2025 | 335,86 | 358,25 | 334,63 | 349,12 | 5,89% | 19.697.259,00 |
| 17.09.2025 | 335,66 | 340,11 | 323,20 | 329,71 | -1,61% | 9.690.985,00 |
| 16.09.2025 | 329,23 | 335,44 | 324,84 | 335,09 | 2,23% | 8.651.259,00 |
| 15.09.2025 | 329,40 | 331,33 | 320,45 | 327,79 | -1,10% | 9.527.674,00 |
| 12.09.2025 | 329,15 | 336,13 | 327,60 | 331,44 | 1,66% | 10.809.904,00 |
| 11.09.2025 | 326,87 | 329,75 | 322,77 | 326,02 | -0,13% | 7.506.896,00 |
| 10.09.2025 | 332,80 | 340,01 | 321,96 | 326,45 | -0,63% | 9.741.359,00 |
| 09.09.2025 | 330,23 | 331,96 | 324,45 | 328,53 | -0,42% | 6.587.817,00 |
| 08.09.2025 | 328,11 | 333,10 | 321,50 | 329,90 | -1,78% | 9.954.514,00 |
| 05.09.2025 | 334,81 | 337,20 | 320,00 | 335,87 | 2,53% | 14.047.603,00 |
| 04.09.2025 | 330,00 | 332,56 | 317,75 | 327,59 | -0,81% | 10.529.990,00 |
| 03.09.2025 | 341,77 | 344,50 | 327,61 | 330,26 | -3,33% | 9.180.195,00 |
| 02.09.2025 | 334,93 | 348,60 | 331,57 | 341,62 | 2,16% | 11.123.010,00 |
| 29.08.2025 | 334,60 | 339,63 | 332,64 | 334,41 | -1,31% | 10.162.267,00 |
| 28.08.2025 | 346,16 | 348,17 | 336,65 | 338,84 | -0,94% | 8.116.129,00 |
| 27.08.2025 | 348,68 | 351,77 | 341,84 | 342,06 | -2,65% | 8.454.295,00 |
| 26.08.2025 | 341,80 | 351,99 | 340,68 | 351,36 | 2,38% | 9.144.162,00 |
| 25.08.2025 | 344,91 | 351,51 | 339,21 | 343,20 | -4,17% | 10.983.426,00 |
| 22.08.2025 | 335,20 | 359,53 | 332,61 | 358,13 | 6,09% | 17.386.939,00 |
| 21.08.2025 | 340,00 | 343,27 | 334,85 | 337,58 | -1,97% | 8.398.545,00 |
| 20.08.2025 | 339,38 | 345,50 | 325,56 | 344,37 | 2,32% | 13.807.212,00 |
| 19.08.2025 | 363,19 | 364,63 | 333,40 | 336,57 | -7,43% | 18.254.611,00 |
| 18.08.2025 | 359,95 | 367,57 | 358,01 | 363,60 | -0,74% | 9.001.954,00 |