159,600$
-3,18%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 164,09 | 165,66 | 159,24 | 159,89 | -3,01% | 12.786.840,00 |
| 21.05.2026 | 164,28 | 168,71 | 160,57 | 164,85 | -0,58% | 10.420.889,00 |
| 20.05.2026 | 166,00 | 169,23 | 163,26 | 165,81 | 0,72% | 9.703.735,00 |
| 19.05.2026 | 163,99 | 168,49 | 163,50 | 164,63 | -1,20% | 9.886.482,00 |
| 18.05.2026 | 169,18 | 169,18 | 162,02 | 166,63 | -6,08% | 19.061.051,00 |
| 15.05.2026 | 182,11 | 182,23 | 173,61 | 177,42 | -5,11% | 19.654.296,00 |
| 14.05.2026 | 177,85 | 193,00 | 174,64 | 186,97 | 5,02% | 15.684.504,00 |
| 13.05.2026 | 182,03 | 182,48 | 175,57 | 178,03 | -3,46% | 12.317.290,00 |
| 12.05.2026 | 191,33 | 192,24 | 179,85 | 184,42 | -5,88% | 14.633.880,00 |
| 11.05.2026 | 189,20 | 197,00 | 182,31 | 195,94 | 4,45% | 15.380.483,00 |
| 08.05.2026 | 178,68 | 187,77 | 177,60 | 187,59 | 4,31% | 15.985.219,00 |
| 07.05.2026 | 184,41 | 184,41 | 175,72 | 179,84 | -3,74% | 15.720.477,00 |
| 06.05.2026 | 184,57 | 188,26 | 178,94 | 186,82 | -0,04% | 14.081.881,00 |
| 05.05.2026 | 189,55 | 190,41 | 183,72 | 186,90 | 1,69% | 14.663.008,00 |
| 04.05.2026 | 180,90 | 186,01 | 178,49 | 183,80 | 3,74% | 18.036.719,00 |
| 01.05.2026 | 170,80 | 180,38 | 169,43 | 177,17 | 7,08% | 21.661.221,00 |
| 30.04.2026 | 161,77 | 166,84 | 159,00 | 165,45 | 4,59% | 12.256.733,00 |
| 29.04.2026 | 165,71 | 165,74 | 156,11 | 158,19 | -4,54% | 14.920.397,00 |
| 28.04.2026 | 163,87 | 166,84 | 159,68 | 165,71 | -2,06% | 13.697.382,00 |
| 27.04.2026 | 170,92 | 175,75 | 167,61 | 169,20 | -1,06% | 13.134.997,00 |
| 24.04.2026 | 176,88 | 177,28 | 169,01 | 171,02 | -0,84% | 14.119.363,00 |
| 23.04.2026 | 175,88 | 180,92 | 171,54 | 172,47 | -3,84% | 19.260.512,00 |
| 22.04.2026 | 174,93 | 183,25 | 174,00 | 179,36 | 9,39% | 31.676.072,00 |
| 21.04.2026 | 170,61 | 172,90 | 163,75 | 163,97 | -4,00% | 21.744.191,00 |
| 20.04.2026 | 162,30 | 171,06 | 160,63 | 170,81 | 2,58% | 21.878.825,00 |
| 17.04.2026 | 154,63 | 173,15 | 153,77 | 166,52 | 11,80% | 52.173.653,00 |
| 16.04.2026 | 143,21 | 149,16 | 139,33 | 148,94 | 3,76% | 17.417.830,00 |
| 15.04.2026 | 139,75 | 143,75 | 135,49 | 143,54 | 4,46% | 13.469.685,00 |
| 14.04.2026 | 137,93 | 143,70 | 136,32 | 137,41 | 3,82% | 20.435.865,00 |
| 13.04.2026 | 126,65 | 132,49 | 125,04 | 132,36 | 2,89% | 12.270.721,00 |
| 10.04.2026 | 130,05 | 132,28 | 127,40 | 128,64 | -0,17% | 13.097.463,00 |
| 09.04.2026 | 127,83 | 132,21 | 125,80 | 128,86 | 0,44% | 14.231.640,00 |
| 08.04.2026 | 133,66 | 134,50 | 126,13 | 128,30 | 3,70% | 17.038.357,00 |
| 07.04.2026 | 125,32 | 126,74 | 121,14 | 123,72 | -3,11% | 13.312.272,00 |
| 06.04.2026 | 124,57 | 128,46 | 123,20 | 127,69 | 6,56% | 18.217.170,00 |
| 02.04.2026 | 119,80 | 122,65 | 116,40 | 119,83 | -2,40% | 17.609.742,00 |
| 01.04.2026 | 126,18 | 126,30 | 121,44 | 122,78 | -1,62% | 15.253.288,00 |
| 31.03.2026 | 123,16 | 125,30 | 117,75 | 124,80 | 2,77% | 21.290.255,00 |
| 30.03.2026 | 129,55 | 130,34 | 120,80 | 121,44 | -3,64% | 15.800.396,00 |
| 27.03.2026 | 129,88 | 130,65 | 123,98 | 126,03 | -5,19% | 21.475.088,00 |
| 26.03.2026 | 136,55 | 139,08 | 132,69 | 132,93 | -4,46% | 15.285.460,00 |
| 25.03.2026 | 140,40 | 143,85 | 136,80 | 139,13 | 2,11% | 18.708.022,00 |
| 24.03.2026 | 138,73 | 140,05 | 134,28 | 136,25 | -1,41% | 19.098.507,00 |
| 23.03.2026 | 138,61 | 139,93 | 133,97 | 138,20 | 1,87% | 21.633.732,00 |
| 20.03.2026 | 139,47 | 139,69 | 134,13 | 135,66 | -1,87% | 28.568.296,00 |
| 19.03.2026 | 135,02 | 139,78 | 132,76 | 138,24 | -1,65% | 19.227.745,00 |
| 18.03.2026 | 144,99 | 146,76 | 140,35 | 140,56 | -6,47% | 21.314.080,00 |
| 17.03.2026 | 145,97 | 152,27 | 145,23 | 150,28 | 1,87% | 18.448.492,00 |
| 16.03.2026 | 145,35 | 148,24 | 143,31 | 147,52 | 5,62% | 22.933.213,00 |
| 13.03.2026 | 143,86 | 147,26 | 138,44 | 139,67 | 1,70% | 23.685.396,00 |
| 12.03.2026 | 137,16 | 138,80 | 133,38 | 137,34 | -0,72% | 15.229.408,00 |
| 11.03.2026 | 139,81 | 142,67 | 135,14 | 138,33 | -0,09% | 15.637.635,00 |
| 10.03.2026 | 141,93 | 142,46 | 133,94 | 138,46 | -0,35% | 18.180.498,00 |
| 09.03.2026 | 136,00 | 140,19 | 135,30 | 138,95 | 4,06% | 20.233.617,00 |
| 06.03.2026 | 134,90 | 136,36 | 131,77 | 133,53 | -4,49% | 19.299.622,00 |
| 05.03.2026 | 145,04 | 146,44 | 137,21 | 139,81 | -4,53% | 21.151.402,00 |
| 04.03.2026 | 143,83 | 149,54 | 142,19 | 146,44 | 10,37% | 37.021.559,00 |
| 03.03.2026 | 133,34 | 136,46 | 127,80 | 132,68 | -3,61% | 18.601.331,00 |
| 02.03.2026 | 129,13 | 140,14 | 128,94 | 137,65 | 6,29% | 24.550.703,00 |
| 27.02.2026 | 128,95 | 131,12 | 127,86 | 129,50 | -2,92% | 13.923.198,00 |
| 26.02.2026 | 133,70 | 135,75 | 128,64 | 133,40 | -1,66% | 18.003.701,00 |
| 25.02.2026 | 130,05 | 137,86 | 128,94 | 135,65 | 8,86% | 23.821.848,00 |
| 24.02.2026 | 121,71 | 126,74 | 118,40 | 124,61 | 0,73% | 15.258.571,00 |
| 23.02.2026 | 127,90 | 130,38 | 122,83 | 123,71 | -5,60% | 18.750.839,00 |
| 20.02.2026 | 130,51 | 136,14 | 129,41 | 131,05 | 1,24% | 17.625.403,00 |
| 19.02.2026 | 123,49 | 130,04 | 121,87 | 129,45 | 3,39% | 15.457.214,00 |
| 18.02.2026 | 127,63 | 132,25 | 123,62 | 125,20 | -2,70% | 17.307.658,00 |
| 17.02.2026 | 129,01 | 132,12 | 125,91 | 128,67 | -3,89% | 18.881.039,00 |
| 13.02.2026 | 127,00 | 135,25 | 125,76 | 133,88 | 8,85% | 24.573.898,00 |
| 12.02.2026 | 127,57 | 128,99 | 120,64 | 123,00 | -2,44% | 20.960.669,00 |
| 11.02.2026 | 133,69 | 133,91 | 123,92 | 126,07 | -5,21% | 25.837.795,00 |
| 10.02.2026 | 133,66 | 139,16 | 132,68 | 133,00 | -3,93% | 23.002.117,00 |
| 09.02.2026 | 127,37 | 139,58 | 125,13 | 138,44 | 2,60% | 34.291.586,00 |
| 06.02.2026 | 114,95 | 135,67 | 114,68 | 134,93 | 26,11% | 57.771.017,00 |
| 05.02.2026 | 120,25 | 122,00 | 104,17 | 106,99 | -17,12% | 60.129.688,00 |
| 04.02.2026 | 130,01 | 130,82 | 121,19 | 129,09 | -3,13% | 25.775.590,00 |
| 03.02.2026 | 140,13 | 140,23 | 126,74 | 133,26 | -4,56% | 26.169.018,00 |
| 02.02.2026 | 139,77 | 147,88 | 138,00 | 139,63 | -6,73% | 27.171.514,00 |
| 30.01.2026 | 140,00 | 151,15 | 139,90 | 149,71 | 4,55% | 22.767.966,00 |
| 29.01.2026 | 155,95 | 156,00 | 139,36 | 143,19 | -9,63% | 34.618.495,00 |
| 28.01.2026 | 164,45 | 165,72 | 157,00 | 158,45 | -1,94% | 14.082.562,00 |
| 27.01.2026 | 160,30 | 161,67 | 156,98 | 161,58 | 0,62% | 13.962.174,00 |
| 26.01.2026 | 159,41 | 163,92 | 158,62 | 160,58 | -1,55% | 14.516.490,00 |
| 23.01.2026 | 160,94 | 168,96 | 158,72 | 163,11 | 1,32% | 14.879.278,00 |
| 22.01.2026 | 163,73 | 164,64 | 159,44 | 160,98 | -1,73% | 11.116.020,00 |
| 21.01.2026 | 161,27 | 165,72 | 156,01 | 163,81 | 2,23% | 18.440.819,00 |
| 20.01.2026 | 165,17 | 165,72 | 158,85 | 160,23 | -7,76% | 25.666.720,00 |
| 16.01.2026 | 171,93 | 173,88 | 167,59 | 173,71 | 1,64% | 19.462.498,00 |
| 15.01.2026 | 179,13 | 179,25 | 170,09 | 170,91 | -4,70% | 21.486.492,00 |
| 14.01.2026 | 178,64 | 190,20 | 176,12 | 179,33 | 3,66% | 40.256.997,00 |
| 13.01.2026 | 164,45 | 173,76 | 159,93 | 172,99 | 6,63% | 27.656.216,00 |
| 12.01.2026 | 156,27 | 163,82 | 154,69 | 162,23 | 3,11% | 16.181.956,00 |
| 09.01.2026 | 166,75 | 167,20 | 155,46 | 157,33 | -5,77% | 27.962.568,00 |
| 08.01.2026 | 158,63 | 170,62 | 156,17 | 166,97 | 3,18% | 25.159.399,00 |
| 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 |