428,450$
8,05%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 403,60 | 453,00 | 393,10 | 421,88 | 6,19% | 54.852.145,00 |
| 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 |
| 27.09.2024 | 170,48 | 179,60 | 168,30 | 176,22 | 6,17% | 17.321.178,00 |
| 26.09.2024 | 157,63 | 167,51 | 156,38 | 165,98 | 9,24% | 17.068.474,00 |
| 25.09.2024 | 152,30 | 157,88 | 151,50 | 151,94 | -1,26% | 7.839.376,00 |
| 24.09.2024 | 150,16 | 154,33 | 146,71 | 153,88 | 2,61% | 9.365.235,00 |
| 23.09.2024 | 147,48 | 151,59 | 145,01 | 149,97 | 3,58% | 10.090.260,00 |
| 20.09.2024 | 144,39 | 148,03 | 141,64 | 144,78 | 0,08% | 12.332.317,00 |
| 19.09.2024 | 140,45 | 148,96 | 139,62 | 144,66 | 9,04% | 20.177.336,00 |
| 18.09.2024 | 130,44 | 139,49 | 128,51 | 132,67 | 1,07% | 16.345.621,00 |
| 17.09.2024 | 138,37 | 140,16 | 128,82 | 131,27 | -2,42% | 21.043.391,00 |
| 16.09.2024 | 137,02 | 137,88 | 132,67 | 134,53 | -4,91% | 8.765.884,00 |
| 13.09.2024 | 131,10 | 143,00 | 129,84 | 141,47 | 8,18% | 12.239.123,00 |
| 12.09.2024 | 129,00 | 134,10 | 127,27 | 130,77 | 1,15% | 6.052.392,00 |
| 11.09.2024 | 124,81 | 131,00 | 121,30 | 129,28 | -0,28% | 8.731.203,00 |
| 10.09.2024 | 123,00 | 129,82 | 121,55 | 129,64 | 3,86% | 7.738.025,00 |
| 09.09.2024 | 118,93 | 125,23 | 117,50 | 124,82 | 9,20% | 9.771.186,00 |
| 06.09.2024 | 122,93 | 124,69 | 113,69 | 114,30 | -4,41% | 8.795.527,00 |
| 05.09.2024 | 122,35 | 126,83 | 119,43 | 119,57 | -4,23% | 6.066.645,00 |
| 04.09.2024 | 120,25 | 125,98 | 117,94 | 124,85 | 2,07% | 8.191.094,00 |
| 03.09.2024 | 132,00 | 132,73 | 122,19 | 122,32 | -7,63% | 8.258.810,00 |
| 30.08.2024 | 134,00 | 135,25 | 128,30 | 132,42 | -0,11% | 7.802.999,00 |
| 29.08.2024 | 137,00 | 139,43 | 131,00 | 132,56 | 0,36% | 8.431.380,00 |
| 28.08.2024 | 138,16 | 138,40 | 130,73 | 132,09 | -5,66% | 8.860.102,00 |
| 27.08.2024 | 144,48 | 145,24 | 138,19 | 140,01 | -4,69% | 10.943.128,00 |
| 26.08.2024 | 148,12 | 152,35 | 146,60 | 146,90 | -2,07% | 10.418.753,00 |
| 23.08.2024 | 137,40 | 151,81 | 135,51 | 150,01 | 12,11% | 17.791.304,00 |
| 22.08.2024 | 141,39 | 141,78 | 133,69 | 133,81 | -5,38% | 7.963.436,00 |
| 21.08.2024 | 134,34 | 142,58 | 132,87 | 141,42 | 5,78% | 11.774.541,00 |
| 20.08.2024 | 139,74 | 141,36 | 130,63 | 133,69 | -1,23% | 11.274.578,00 |
| 19.08.2024 | 133,70 | 137,44 | 131,16 | 135,35 | 1,74% | 6.595.737,00 |
| 16.08.2024 | 133,25 | 136,32 | 126,59 | 133,04 | 0,84% | 11.360.411,00 |
| 15.08.2024 | 132,70 | 139,00 | 130,73 | 131,93 | 1,20% | 10.856.852,00 |
| 14.08.2024 | 136,37 | 137,40 | 129,33 | 130,37 | -3,70% | 8.535.928,00 |
| 13.08.2024 | 132,28 | 140,00 | 130,26 | 135,38 | 2,98% | 8.123.111,00 |
| 12.08.2024 | 133,49 | 139,21 | 129,22 | 131,46 | -2,89% | 6.932.336,00 |
| 09.08.2024 | 135,89 | 136,69 | 129,55 | 135,37 | -0,46% | 7.330.433,00 |
| 08.08.2024 | 130,23 | 136,76 | 128,06 | 135,99 | 9,07% | 10.378.305,00 |
| 07.08.2024 | 140,88 | 142,16 | 124,01 | 124,69 | -8,94% | 10.933.850,00 |
| 06.08.2024 | 132,60 | 139,49 | 126,22 | 136,92 | 4,60% | 12.260.230,00 |
| 05.08.2024 | 105,17 | 135,43 | 102,40 | 130,90 | -9,60% | 22.677.550,00 |
| 02.08.2024 | 148,58 | 159,14 | 141,71 | 144,80 | -4,22% | 14.126.190,00 |
| 01.08.2024 | 161,50 | 163,44 | 148,20 | 151,18 | -6,36% | 11.930.000,00 |
| 31.07.2024 | 164,60 | 168,50 | 160,86 | 161,44 | 0,65% | 7.533.810,00 |
| 30.07.2024 | 168,80 | 169,50 | 159,25 | 160,41 | -4,79% | 9.154.800,00 |
| 29.07.2024 | 182,00 | 183,70 | 167,13 | 168,49 | -3,87% | 12.801.620,00 |
| 26.07.2024 | 170,00 | 177,70 | 168,60 | 175,27 | 9,10% | 14.137.670,00 |
| 25.07.2024 | 161,65 | 167,79 | 150,77 | 160,65 | -3,96% | 14.772.330,00 |
| 24.07.2024 | 175,00 | 176,95 | 166,70 | 167,27 | -2,85% | 13.773.770,00 |
| 23.07.2024 | 176,40 | 179,80 | 171,50 | 172,18 | -4,35% | 10.746.610,00 |
| 22.07.2024 | 178,40 | 181,07 | 173,61 | 180,01 | 1,21% | 15.391.120,00 |
| 19.07.2024 | 157,34 | 178,50 | 156,50 | 177,85 | 14,36% | 20.458.260,00 |
| 18.07.2024 | 163,39 | 163,70 | 151,63 | 155,52 | -2,19% | 10.236.330,00 |
| 17.07.2024 | 161,10 | 167,41 | 153,00 | 159,00 | -4,46% | 17.211.670,00 |
| 16.07.2024 | 161,50 | 167,58 | 157,64 | 166,43 | 3,29% | 15.809.620,00 |
| 15.07.2024 | 152,40 | 163,90 | 149,24 | 161,13 | 15,36% | 24.670.830,00 |
| 12.07.2024 | 133,92 | 143,54 | 132,42 | 139,68 | 2,81% | 10.640.830,00 |
| 11.07.2024 | 139,60 | 143,20 | 132,92 | 135,86 | 4,05% | 13.548.930,00 |
| 10.07.2024 | 131,97 | 134,50 | 129,60 | 130,57 | 0,30% | 6.387.290,00 |
| 09.07.2024 | 131,39 | 132,00 | 127,81 | 130,18 | 0,87% | 8.968.510,00 |
| 08.07.2024 | 131,45 | 132,50 | 125,88 | 129,06 | 0,69% | 8.736.390,00 |
| 05.07.2024 | 121,55 | 129,92 | 120,23 | 128,17 | -1,56% | 15.029.080,00 |