396,250$
-1,43%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 397,60 | 409,65 | 389,03 | 395,13 | -1,71% | 11.117.174,00 |
| 07.08.2025 | 388,40 | 406,24 | 387,14 | 402,01 | 4,85% | 12.953.714,00 |
| 06.08.2025 | 374,75 | 384,42 | 373,00 | 383,41 | 2,12% | 7.020.159,00 |
| 05.08.2025 | 384,17 | 388,30 | 373,35 | 375,46 | -3,54% | 8.239.699,00 |
| 04.08.2025 | 372,77 | 390,02 | 366,20 | 389,24 | 6,17% | 12.034.857,00 |
| 01.08.2025 | 390,41 | 392,64 | 365,70 | 366,63 | -8,77% | 21.808.902,00 |
| 31.07.2025 | 399,13 | 410,81 | 397,08 | 401,86 | 1,73% | 9.975.948,00 |
| 30.07.2025 | 396,78 | 404,39 | 392,59 | 395,04 | 0,10% | 7.389.738,00 |
| 29.07.2025 | 405,96 | 407,00 | 390,41 | 394,66 | -2,26% | 10.488.925,00 |
| 28.07.2025 | 416,95 | 417,01 | 403,46 | 403,80 | -0,51% | 6.935.266,00 |
| 25.07.2025 | 405,67 | 410,95 | 402,20 | 405,89 | -2,18% | 8.380.224,00 |
| 24.07.2025 | 414,58 | 419,95 | 406,17 | 414,92 | 0,55% | 7.294.633,00 |
| 23.07.2025 | 422,83 | 424,00 | 406,10 | 412,67 | -3,22% | 12.880.238,00 |
| 22.07.2025 | 428,85 | 433,94 | 413,60 | 426,40 | 0,03% | 10.438.858,00 |
| 21.07.2025 | 430,10 | 437,00 | 425,02 | 426,28 | 0,72% | 9.687.735,00 |
| 18.07.2025 | 451,72 | 454,33 | 422,22 | 423,22 | -6,23% | 19.105.360,00 |
| 17.07.2025 | 451,67 | 456,00 | 446,58 | 451,34 | -1,00% | 8.652.251,00 |
| 16.07.2025 | 448,31 | 457,22 | 445,56 | 455,90 | 3,07% | 10.421.961,00 |
| 15.07.2025 | 445,22 | 456,66 | 441,02 | 442,31 | -1,93% | 14.142.528,00 |
| 14.07.2025 | 447,20 | 456,45 | 440,65 | 451,02 | 3,78% | 17.841.434,00 |
| 11.07.2025 | 430,54 | 438,84 | 423,50 | 434,58 | 3,04% | 18.448.533,00 |
| 10.07.2025 | 412,57 | 422,40 | 411,20 | 421,74 | 1,52% | 12.744.406,00 |
| 09.07.2025 | 401,60 | 416,34 | 395,95 | 415,41 | 4,65% | 12.824.110,00 |
| 08.07.2025 | 399,69 | 402,20 | 393,21 | 396,94 | 0,32% | 6.782.577,00 |
| 07.07.2025 | 402,64 | 405,64 | 395,20 | 395,67 | -2,06% | 8.646.370,00 |
| 03.07.2025 | 400,87 | 414,60 | 400,40 | 403,99 | 0,43% | 10.013.902,00 |
| 02.07.2025 | 383,34 | 405,30 | 379,88 | 402,28 | 7,76% | 17.353.188,00 |
| 01.07.2025 | 395,70 | 397,87 | 372,91 | 373,30 | -7,65% | 16.614.730,00 |
| 30.06.2025 | 389,78 | 407,39 | 384,25 | 404,23 | 5,30% | 13.636.851,00 |
| 27.06.2025 | 385,23 | 397,99 | 383,41 | 383,88 | -0,66% | 18.694.416,00 |
| 26.06.2025 | 386,35 | 392,67 | 384,15 | 386,44 | -0,57% | 9.995.072,00 |
| 25.06.2025 | 384,83 | 389,49 | 379,31 | 388,67 | 3,09% | 10.092.495,00 |
| 24.06.2025 | 373,68 | 384,36 | 371,00 | 377,02 | 2,68% | 9.901.905,00 |
| 23.06.2025 | 362,48 | 370,30 | 358,80 | 367,18 | -0,68% | 10.370.466,00 |
| 20.06.2025 | 372,75 | 376,10 | 365,11 | 369,70 | 0,18% | 12.821.792,00 |
| 18.06.2025 | 371,43 | 374,91 | 367,42 | 369,03 | -1,64% | 9.200.504,00 |
| 17.06.2025 | 375,26 | 378,48 | 367,00 | 375,18 | -1,85% | 10.885.271,00 |
| 16.06.2025 | 387,61 | 388,15 | 377,40 | 382,25 | -0,16% | 7.994.263,00 |
| 13.06.2025 | 375,23 | 383,56 | 370,62 | 382,87 | 0,82% | 9.378.928,00 |
| 12.06.2025 | 378,40 | 391,22 | 373,98 | 379,76 | -1,90% | 9.423.919,00 |
| 11.06.2025 | 391,23 | 392,77 | 380,50 | 387,11 | -1,04% | 6.812.152,00 |
| 10.06.2025 | 393,24 | 394,00 | 383,60 | 391,18 | -0,24% | 7.074.796,00 |
| 09.06.2025 | 380,68 | 394,79 | 377,60 | 392,12 | 4,71% | 10.924.592,00 |
| 06.06.2025 | 377,40 | 380,60 | 369,71 | 374,47 | 1,54% | 9.384.245,00 |
| 05.06.2025 | 383,85 | 385,38 | 364,30 | 368,79 | -2,46% | 11.957.637,00 |
| 04.06.2025 | 385,80 | 386,12 | 375,66 | 378,10 | -2,41% | 8.472.192,00 |
| 03.06.2025 | 379,40 | 391,01 | 371,37 | 387,43 | 4,07% | 11.351.756,00 |
| 02.06.2025 | 367,89 | 378,43 | 367,02 | 372,27 | 0,87% | 8.102.772,00 |
| 30.05.2025 | 369,00 | 372,56 | 359,16 | 369,06 | -0,42% | 12.564.026,00 |
| 29.05.2025 | 370,79 | 373,86 | 362,74 | 370,63 | 1,75% | 10.217.575,00 |
| 28.05.2025 | 368,53 | 370,65 | 358,50 | 364,25 | -2,14% | 9.936.835,00 |
| 27.05.2025 | 381,11 | 381,30 | 364,18 | 372,20 | 0,73% | 14.115.975,00 |
| 23.05.2025 | 391,51 | 392,19 | 367,31 | 369,51 | -7,50% | 21.448.767,00 |
| 22.05.2025 | 413,20 | 426,32 | 398,91 | 399,46 | -0,80% | 16.511.372,00 |
| 21.05.2025 | 415,92 | 423,34 | 395,53 | 402,69 | -3,41% | 18.698.520,00 |
| 20.05.2025 | 413,50 | 417,85 | 406,10 | 416,92 | 0,85% | 11.532.230,00 |
| 19.05.2025 | 392,81 | 414,59 | 392,62 | 413,42 | 3,41% | 12.821.966,00 |
| 16.05.2025 | 399,00 | 406,90 | 389,01 | 399,80 | 0,70% | 12.461.115,00 |
| 15.05.2025 | 411,70 | 415,36 | 394,14 | 397,03 | -4,73% | 14.674.666,00 |
| 14.05.2025 | 420,39 | 425,94 | 410,41 | 416,75 | -1,15% | 10.722.652,00 |
| 13.05.2025 | 412,55 | 422,55 | 404,12 | 421,61 | 4,13% | 12.924.974,00 |
| 12.05.2025 | 420,92 | 422,04 | 400,83 | 404,90 | -2,68% | 16.245.468,00 |
| 09.05.2025 | 420,00 | 430,35 | 406,22 | 416,03 | 0,40% | 17.161.815,00 |
| 08.05.2025 | 408,17 | 423,11 | 404,50 | 414,38 | 5,58% | 22.135.578,00 |
| 07.05.2025 | 393,80 | 396,35 | 388,26 | 392,48 | 1,78% | 10.607.553,00 |
| 06.05.2025 | 378,56 | 387,86 | 377,77 | 385,60 | -0,24% | 9.695.615,00 |
| 05.05.2025 | 383,33 | 391,93 | 374,20 | 386,53 | -1,99% | 14.424.129,00 |
| 02.05.2025 | 393,88 | 401,70 | 387,51 | 394,37 | 3,35% | 15.947.978,00 |
| 01.05.2025 | 392,29 | 403,90 | 381,03 | 381,60 | 0,39% | 16.944.133,00 |
| 30.04.2025 | 373,77 | 384,00 | 362,39 | 380,11 | -0,35% | 13.762.876,00 |
| 29.04.2025 | 369,02 | 383,95 | 366,80 | 381,45 | 3,30% | 13.038.829,00 |
| 28.04.2025 | 373,29 | 373,66 | 354,53 | 369,25 | 0,15% | 11.490.917,00 |
| 25.04.2025 | 354,00 | 373,23 | 353,12 | 368,71 | 5,24% | 19.338.560,00 |
| 24.04.2025 | 344,97 | 351,03 | 343,24 | 350,34 | 1,33% | 10.781.381,00 |
| 23.04.2025 | 354,70 | 355,83 | 339,00 | 345,73 | 0,79% | 16.690.664,00 |
| 22.04.2025 | 328,70 | 348,96 | 327,01 | 343,03 | 7,95% | 24.036.452,00 |
| 21.04.2025 | 324,99 | 330,99 | 309,00 | 317,76 | 0,18% | 16.053.189,00 |
| 17.04.2025 | 313,89 | 320,00 | 306,00 | 317,20 | 1,78% | 13.511.095,00 |
| 16.04.2025 | 306,06 | 318,60 | 304,00 | 311,66 | 0,30% | 12.847.246,00 |
| 15.04.2025 | 312,22 | 319,75 | 306,81 | 310,72 | -0,23% | 11.217.784,00 |
| 14.04.2025 | 309,80 | 314,60 | 300,10 | 311,45 | 3,82% | 15.635.383,00 |
| 11.04.2025 | 281,30 | 304,15 | 276,30 | 299,98 | 10,15% | 21.334.111,00 |
| 10.04.2025 | 282,50 | 288,31 | 261,37 | 272,34 | -8,26% | 19.237.822,00 |
| 09.04.2025 | 242,02 | 302,34 | 241,69 | 296,86 | 24,76% | 38.346.353,00 |
| 08.04.2025 | 278,15 | 282,84 | 235,93 | 237,95 | -11,26% | 22.952.708,00 |
| 07.04.2025 | 260,14 | 297,60 | 252,60 | 268,14 | -8,67% | 28.449.324,00 |
| 04.04.2025 | 285,02 | 299,14 | 265,30 | 293,61 | 4,01% | 24.847.129,00 |
| 03.04.2025 | 286,75 | 299,22 | 276,03 | 282,28 | -9,68% | 18.223.003,00 |
| 02.04.2025 | 297,86 | 319,47 | 296,98 | 312,54 | 2,13% | 16.293.825,00 |
| 01.04.2025 | 293,53 | 307,60 | 280,65 | 306,02 | 6,16% | 16.780.113,00 |
| 31.03.2025 | 281,87 | 294,89 | 272,80 | 288,27 | -0,39% | 14.866.292,00 |
| 28.03.2025 | 318,38 | 320,80 | 289,25 | 289,41 | -10,84% | 21.058.915,00 |
| 27.03.2025 | 322,53 | 333,49 | 318,00 | 324,59 | -1,43% | 13.838.338,00 |
| 26.03.2025 | 336,50 | 340,34 | 319,73 | 329,31 | -3,66% | 16.797.178,00 |
| 25.03.2025 | 333,48 | 343,59 | 329,50 | 341,81 | 1,81% | 15.053.724,00 |
| 24.03.2025 | 316,14 | 336,77 | 311,36 | 335,72 | 10,43% | 23.099.744,00 |
| 21.03.2025 | 295,70 | 306,39 | 293,05 | 304,00 | 0,64% | 21.773.999,00 |
| 20.03.2025 | 298,79 | 309,40 | 293,40 | 302,07 | -0,71% | 15.058.059,00 |
| 19.03.2025 | 290,30 | 309,08 | 287,12 | 304,23 | 7,43% | 19.378.788,00 |
| 18.03.2025 | 283,20 | 290,99 | 272,50 | 283,19 | -3,77% | 15.398.200,00 |