350,200$
6,21%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 372,21 | 372,62 | 360,03 | 366,32 | -1,78% | 13.125.281,00 |
| 14.08.2025 | 380,00 | 381,00 | 365,00 | 372,94 | -4,35% | 16.461.651,00 |
| 13.08.2025 | 397,73 | 399,44 | 383,55 | 389,90 | -1,14% | 10.884.943,00 |
| 12.08.2025 | 400,50 | 401,67 | 390,14 | 394,39 | -1,46% | 8.365.108,00 |
| 11.08.2025 | 403,92 | 414,36 | 398,92 | 400,25 | 1,30% | 10.394.429,00 |
| 08.08.2025 | 397,60 | 409,65 | 389,03 | 395,13 | -1,71% | 11.200.116,00 |
| 07.08.2025 | 388,40 | 406,24 | 387,14 | 402,01 | 4,85% | 13.051.194,00 |
| 06.08.2025 | 374,75 | 384,42 | 373,00 | 383,41 | 2,12% | 7.242.638,00 |
| 05.08.2025 | 384,17 | 388,30 | 373,35 | 375,46 | -3,54% | 8.467.080,00 |
| 04.08.2025 | 372,77 | 390,02 | 366,20 | 389,24 | 6,17% | 12.362.382,00 |
| 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% | 10.467.511,00 |
| 30.07.2025 | 396,78 | 404,39 | 392,59 | 395,04 | 0,10% | 7.543.791,00 |
| 29.07.2025 | 405,96 | 407,00 | 390,41 | 394,66 | -2,26% | 10.580.031,00 |
| 28.07.2025 | 416,95 | 417,01 | 403,46 | 403,80 | -0,51% | 6.996.547,00 |
| 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% | 7.407.323,00 |
| 23.07.2025 | 422,83 | 424,00 | 406,10 | 412,67 | -3,22% | 12.990.043,00 |
| 22.07.2025 | 428,85 | 433,94 | 413,60 | 426,40 | 0,03% | 10.524.157,00 |
| 21.07.2025 | 430,10 | 437,00 | 425,02 | 426,28 | 0,72% | 9.984.473,00 |
| 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% | 8.901.408,00 |
| 16.07.2025 | 448,31 | 457,22 | 445,56 | 455,90 | 3,07% | 10.575.446,00 |
| 15.07.2025 | 445,22 | 456,66 | 441,02 | 442,31 | -1,93% | 14.315.363,00 |
| 14.07.2025 | 447,20 | 456,45 | 440,65 | 451,02 | 3,78% | 17.952.539,00 |
| 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% | 13.208.563,00 |
| 09.07.2025 | 401,60 | 416,34 | 395,95 | 415,41 | 4,65% | 13.065.370,00 |
| 08.07.2025 | 399,69 | 402,20 | 393,21 | 396,94 | 0,32% | 7.022.739,00 |
| 07.07.2025 | 402,64 | 405,64 | 395,20 | 395,67 | -2,06% | 8.848.175,00 |
| 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% | 17.454.404,00 |
| 01.07.2025 | 395,70 | 397,87 | 372,91 | 373,30 | -7,65% | 17.289.648,00 |
| 30.06.2025 | 389,78 | 407,39 | 384,25 | 404,23 | 5,30% | 13.752.875,00 |
| 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% | 10.202.328,00 |
| 25.06.2025 | 384,83 | 389,49 | 379,31 | 388,67 | 3,09% | 10.606.562,00 |
| 24.06.2025 | 373,68 | 384,36 | 371,00 | 377,02 | 2,68% | 10.174.889,00 |
| 23.06.2025 | 362,48 | 370,30 | 358,80 | 367,18 | -0,68% | 10.614.707,00 |
| 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% | 11.218.473,00 |
| 16.06.2025 | 387,61 | 388,15 | 377,40 | 382,25 | -0,16% | 8.105.204,00 |
| 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 |