129,033$
-0,21%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 127,83 | 130,64 | 125,59 | 128,93 | -0,29% | 13.881.298,00 |
| 05.11.2026 | 139,37 | 141,17 | 123,90 | 129,30 | -9,29% | 26.037.271,00 |
| 04.11.2026 | 136,60 | 146,07 | 135,80 | 142,54 | 5,09% | 18.878.189,00 |
| 03.11.2026 | 131,51 | 138,41 | 131,09 | 135,63 | 3,72% | 11.592.338,00 |
| 02.11.2026 | 132,22 | 137,30 | 129,34 | 130,76 | 0,19% | 13.341.993,00 |
| 30.10.2026 | 131,70 | 134,51 | 124,06 | 130,51 | -7,84% | 34.010.946,00 |
| 29.10.2026 | 141,65 | 144,76 | 138,88 | 141,62 | -2,44% | 13.375.040,00 |
| 28.10.2026 | 139,60 | 145,30 | 138,66 | 145,16 | 2,66% | 12.207.333,00 |
| 27.10.2026 | 140,08 | 142,00 | 138,69 | 141,40 | 1,13% | 10.777.683,00 |
| 26.10.2026 | 141,66 | 144,70 | 137,26 | 139,82 | -4,24% | 15.709.632,00 |
| 23.10.2026 | 144,43 | 152,21 | 144,21 | 146,01 | 0,14% | 18.575.760,00 |
| 22.10.2026 | 145,03 | 149,40 | 143,41 | 145,80 | -5,00% | 20.600.157,00 |
| 21.10.2026 | 146,30 | 155,69 | 143,93 | 153,48 | 7,54% | 22.587.340,00 |
| 20.10.2026 | 133,75 | 146,75 | 133,60 | 142,72 | 4,93% | 18.535.021,00 |
| 19.10.2026 | 139,13 | 141,10 | 135,80 | 136,02 | -0,59% | 11.934.535,00 |
| 16.10.2026 | 145,95 | 146,83 | 134,11 | 136,83 | -9,56% | 31.969.955,00 |
| 15.10.2026 | 137,74 | 151,33 | 134,89 | 151,29 | 5,62% | 22.287.000,00 |
| 14.10.2026 | 149,76 | 152,18 | 141,74 | 143,24 | -5,87% | 20.850.077,00 |
| 13.10.2026 | 153,11 | 156,20 | 150,93 | 152,18 | -0,33% | 12.381.911,00 |
| 12.10.2026 | 153,40 | 158,40 | 150,84 | 152,68 | -1,08% | 13.157.308,00 |
| 09.10.2026 | 154,22 | 158,11 | 150,50 | 154,34 | 1,89% | 16.042.183,00 |
| 08.10.2026 | 150,34 | 153,63 | 147,37 | 151,47 | -1,24% | 23.703.517,00 |
| 07.10.2026 | 157,70 | 158,66 | 152,53 | 153,37 | -6,79% | 21.670.899,00 |
| 06.10.2026 | 165,82 | 168,73 | 163,18 | 164,55 | 0,07% | 17.497.225,00 |
| 05.10.2026 | 164,68 | 166,20 | 160,12 | 164,43 | 2,76% | 18.216.452,00 |
| 02.10.2026 | 165,88 | 170,17 | 155,89 | 160,01 | -0,31% | 27.457.402,00 |
| 01.10.2026 | 153,83 | 161,58 | 152,63 | 160,50 | 4,84% | 19.345.169,00 |
| 30.09.2026 | 160,89 | 163,53 | 152,02 | 153,09 | -1,02% | 17.559.298,00 |
| 29.09.2026 | 161,63 | 161,63 | 152,34 | 154,67 | -1,57% | 16.376.444,00 |
| 28.09.2026 | 157,76 | 161,72 | 155,06 | 157,14 | -0,93% | 16.368.825,00 |
| 25.09.2026 | 162,84 | 162,86 | 156,78 | 158,61 | -1,86% | 18.529.099,00 |
| 24.09.2026 | 161,01 | 165,14 | 158,29 | 161,61 | -0,36% | 16.938.217,00 |
| 23.09.2026 | 167,23 | 169,50 | 161,84 | 162,20 | -3,07% | 21.238.080,00 |
| 22.09.2026 | 167,55 | 171,19 | 167,25 | 167,33 | -0,69% | 23.855.691,00 |
| 21.09.2026 | 164,58 | 169,52 | 164,49 | 168,50 | 9,47% | 41.898.380,00 |
| 18.09.2026 | 136,58 | 154,02 | 136,18 | 153,92 | 16,39% | 54.674.122,00 |
| 17.09.2026 | 129,90 | 133,42 | 127,79 | 132,25 | 4,81% | 18.591.691,00 |
| 16.09.2026 | 130,02 | 130,42 | 123,33 | 126,18 | -2,64% | 22.226.115,00 |
| 15.09.2026 | 131,68 | 134,00 | 125,44 | 129,60 | -5,36% | 23.136.900,00 |
| 14.09.2026 | 130,90 | 137,51 | 130,73 | 136,94 | 4,56% | 18.712.936,00 |
| 11.09.2026 | 130,67 | 137,89 | 129,28 | 130,97 | 1,87% | 19.472.980,00 |
| 10.09.2026 | 128,44 | 131,88 | 126,91 | 128,56 | -3,12% | 14.529.459,00 |
| 09.09.2026 | 141,82 | 141,98 | 132,59 | 132,70 | -2,80% | 17.359.728,00 |
| 08.09.2026 | 137,62 | 139,31 | 135,38 | 136,52 | -4,40% | 19.904.024,00 |
| 04.09.2026 | 137,35 | 144,40 | 137,07 | 142,80 | -1,39% | 27.162.650,00 |
| 03.09.2026 | 127,99 | 144,92 | 127,58 | 144,82 | 17,56% | 45.245.425,00 |
| 02.09.2026 | 123,35 | 124,66 | 121,38 | 123,19 | -1,35% | 14.852.214,00 |
| 01.09.2026 | 128,03 | 129,90 | 123,59 | 124,88 | -6,06% | 22.288.978,00 |
| 31.08.2026 | 128,57 | 133,38 | 125,74 | 132,94 | 4,42% | 24.230.502,00 |
| 28.08.2026 | 134,00 | 135,97 | 126,34 | 127,31 | -7,34% | 31.279.399,00 |
| 27.08.2026 | 126,77 | 139,78 | 124,47 | 137,40 | 11,54% | 44.380.830,00 |
| 26.08.2026 | 123,26 | 125,54 | 120,87 | 123,19 | -2,87% | 17.032.331,00 |
| 25.08.2026 | 119,11 | 128,66 | 118,45 | 126,83 | 3,42% | 31.722.436,00 |
| 24.08.2026 | 121,84 | 127,90 | 119,38 | 122,63 | 2,83% | 41.298.817,00 |
| 21.08.2026 | 119,69 | 121,91 | 115,80 | 119,25 | 6,10% | 46.364.277,00 |
| 20.08.2026 | 113,23 | 113,74 | 108,35 | 112,39 | 7,81% | 47.249.087,00 |
| 19.08.2026 | 94,54 | 106,90 | 94,30 | 104,25 | 12,68% | 49.175.202,00 |
| 18.08.2026 | 95,84 | 97,66 | 92,45 | 92,52 | -5,28% | 16.911.034,00 |
| 17.08.2026 | 93,25 | 98,57 | 93,08 | 97,68 | 4,99% | 20.353.416,00 |
| 14.08.2026 | 94,98 | 95,08 | 91,67 | 93,04 | -4,18% | 20.678.811,00 |
| 13.08.2026 | 94,83 | 98,88 | 94,28 | 97,10 | 2,39% | 18.336.841,00 |
| 12.08.2026 | 97,16 | 97,89 | 94,60 | 94,83 | -1,31% | 11.468.124,00 |
| 11.08.2026 | 97,40 | 99,26 | 95,14 | 96,09 | -1,27% | 12.159.892,00 |
| 10.08.2026 | 99,46 | 100,77 | 96,24 | 97,33 | -2,68% | 13.560.319,00 |
| 07.08.2026 | 101,34 | 105,50 | 96,77 | 100,01 | 3,26% | 29.002.673,00 |
| 06.08.2026 | 96,06 | 98,38 | 95,44 | 96,85 | -1,55% | 10.128.697,00 |
| 05.08.2026 | 97,92 | 99,23 | 96,12 | 98,37 | 0,74% | 13.695.579,00 |
| 04.08.2026 | 93,91 | 97,98 | 93,40 | 97,65 | 2,94% | 15.220.766,00 |
| 03.08.2026 | 92,01 | 96,06 | 90,93 | 94,86 | 1,69% | 13.894.559,00 |
| 31.07.2026 | 94,86 | 95,20 | 89,21 | 93,28 | -4,56% | 20.678.317,00 |
| 30.07.2026 | 95,09 | 98,22 | 94,33 | 97,74 | 4,73% | 13.472.210,00 |
| 29.07.2026 | 96,38 | 100,05 | 93,27 | 93,33 | -2,94% | 14.243.156,00 |
| 28.07.2026 | 95,47 | 98,37 | 93,12 | 96,16 | -2,52% | 13.353.324,00 |
| 27.07.2026 | 94,54 | 99,16 | 94,02 | 98,65 | 7,61% | 17.633.516,00 |
| 24.07.2026 | 93,37 | 93,68 | 89,76 | 91,67 | -2,09% | 13.088.104,00 |
| 23.07.2026 | 97,00 | 97,51 | 92,34 | 93,63 | -6,38% | 17.186.424,00 |
| 22.07.2026 | 100,06 | 101,95 | 98,12 | 100,01 | -1,90% | 13.066.338,00 |
| 21.07.2026 | 101,31 | 104,60 | 99,95 | 101,95 | 4,22% | 20.223.507,00 |
| 20.07.2026 | 95,62 | 100,92 | 94,86 | 97,82 | 3,13% | 16.170.451,00 |
| 17.07.2026 | 91,30 | 95,97 | 90,06 | 94,85 | 0,87% | 13.064.479,00 |
| 16.07.2026 | 96,00 | 96,61 | 93,45 | 94,03 | -3,53% | 11.365.125,00 |
| 15.07.2026 | 99,79 | 101,95 | 96,36 | 97,47 | -0,11% | 14.584.929,00 |
| 14.07.2026 | 94,76 | 98,03 | 93,56 | 97,58 | 5,95% | 18.043.697,00 |
| 13.07.2026 | 91,49 | 93,64 | 90,02 | 92,10 | -2,68% | 12.682.302,00 |
| 10.07.2026 | 98,76 | 100,12 | 93,35 | 94,64 | 0,80% | 16.284.456,00 |
| 09.07.2026 | 94,06 | 96,80 | 92,83 | 93,89 | 0,02% | 13.822.803,00 |
| 08.07.2026 | 93,68 | 95,04 | 91,78 | 93,87 | -3,58% | 17.801.131,00 |
| 07.07.2026 | 101,18 | 103,56 | 96,96 | 97,36 | -3,38% | 18.218.007,00 |
| 06.07.2026 | 95,14 | 104,78 | 94,63 | 100,77 | 0,00% | 27.536.201,00 |
| 02.07.2026 | 99,85 | 104,11 | 97,57 | 100,77 | 7,90% | 34.757.614,00 |
| 01.07.2026 | 87,70 | 98,53 | 86,20 | 93,39 | 7,43% | 34.687.073,00 |
| 30.06.2026 | 86,21 | 88,26 | 83,42 | 86,93 | -6,20% | 35.676.601,00 |
| 29.06.2026 | 85,67 | 94,37 | 82,72 | 92,68 | 12,60% | 44.931.518,00 |
| 26.06.2026 | 83,23 | 87,67 | 81,81 | 82,31 | -3,54% | 45.679.962,00 |
| 25.06.2026 | 94,69 | 94,72 | 85,00 | 85,33 | -9,35% | 45.357.903,00 |
| 24.06.2026 | 102,48 | 102,97 | 92,28 | 94,13 | -9,35% | 40.121.144,00 |
| 23.06.2026 | 106,54 | 107,76 | 103,52 | 103,84 | -5,13% | 22.502.943,00 |
| 22.06.2026 | 116,21 | 120,00 | 107,31 | 109,46 | -2,73% | 25.287.391,00 |
| 18.06.2026 | 117,64 | 117,75 | 107,85 | 112,53 | -3,46% | 35.530.741,00 |
| 17.06.2026 | 123,01 | 125,42 | 116,36 | 116,56 | -5,09% | 18.052.944,00 |