150,400€
-3,56%
Echtzeit-Aktienkurs Strategy Inc
Bid:
Ask:
Aktienkurse zur Strategy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 156,85 | 157,45 | 152,35 | 154,10 | -1,19% | 5.418,00 |
| 11.12.2025 | 153,00 | 156,00 | 146,05 | 155,95 | -1,83% | 3.568,00 |
| 10.12.2025 | 163,40 | 163,60 | 157,25 | 158,85 | -4,85% | 2.007,00 |
| 09.12.2025 | 155,65 | 169,70 | 155,50 | 166,95 | 6,07% | 3.241,00 |
| 08.12.2025 | 155,80 | 158,65 | 154,45 | 157,40 | 1,94% | 2.958,00 |
| 05.12.2025 | 159,60 | 160,70 | 152,70 | 154,40 | -3,44% | 1.095,00 |
| 04.12.2025 | 161,35 | 163,10 | 157,75 | 159,90 | -0,53% | 2.969,00 |
| 03.12.2025 | 161,45 | 163,00 | 155,10 | 160,75 | 3,01% | 6.160,00 |
| 02.12.2025 | 149,25 | 162,00 | 148,30 | 156,05 | 6,30% | 3.612,00 |
| 01.12.2025 | 146,80 | 147,10 | 134,15 | 146,80 | -4,33% | 10.619,00 |
| 28.11.2025 | 154,25 | 160,25 | 152,95 | 153,45 | -1,63% | 2.560,00 |
| 27.11.2025 | 155,60 | 157,25 | 152,90 | 156,00 | 0,65% | 4.340,00 |
| 26.11.2025 | 149,10 | 155,55 | 146,95 | 155,00 | 4,59% | 4.081,00 |
| 25.11.2025 | 153,20 | 153,20 | 144,55 | 148,20 | -3,92% | 5.823,00 |
| 24.11.2025 | 152,95 | 154,25 | 145,60 | 154,25 | 3,59% | 5.014,00 |
| 21.11.2025 | 151,00 | 156,30 | 145,00 | 148,90 | -3,56% | 9.115,00 |
| 20.11.2025 | 167,15 | 169,00 | 149,60 | 154,40 | -3,50% | 5.549,00 |
| 19.11.2025 | 175,45 | 177,70 | 158,00 | 160,00 | -12,42% | 6.212,00 |
| 18.11.2025 | 163,45 | 183,80 | 162,00 | 182,70 | 8,75% | 5.938,00 |
| 17.11.2025 | 172,60 | 176,90 | 165,00 | 168,00 | -2,95% | 6.830,00 |
| 14.11.2025 | 176,20 | 179,35 | 166,50 | 173,10 | -3,35% | 15.479,00 |
| 13.11.2025 | 196,85 | 197,90 | 179,10 | 179,10 | -5,74% | 3.742,00 |
| 12.11.2025 | 200,30 | 203,90 | 190,00 | 190,00 | -5,38% | 4.244,00 |
| 11.11.2025 | 205,70 | 205,80 | 200,00 | 200,80 | -3,28% | 4.513,00 |
| 10.11.2025 | 216,90 | 217,80 | 205,40 | 207,60 | -0,57% | 2.627,00 |
| 07.11.2025 | 206,60 | 210,00 | 190,85 | 208,80 | 2,35% | 6.302,00 |
| 06.11.2025 | 221,40 | 221,50 | 204,00 | 204,00 | -7,44% | 1.348,00 |
| 05.11.2025 | 218,00 | 220,60 | 215,50 | 220,40 | 2,51% | 2.529,00 |
| 04.11.2025 | 223,90 | 223,90 | 214,70 | 215,00 | -8,12% | 5.375,00 |
| 03.11.2025 | 228,70 | 234,00 | 226,30 | 234,00 | -0,21% | 1.056,00 |
| 31.10.2025 | 237,40 | 238,70 | 231,00 | 234,50 | 3,08% | 1.799,00 |