318,900€
3,88%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 311,15 | 322,45 | 306,15 | 320,00 | 4,23% | - |
| 24.04.2025 | 301,10 | 307,30 | 293,40 | 307,00 | 0,00% | 1.847,00 |
| 23.04.2025 | 309,00 | 314,00 | 299,30 | 307,00 | 2,57% | 3.743,00 |
| 22.04.2025 | 282,40 | 305,10 | 280,40 | 299,30 | 7,58% | 5.795,00 |
| 17.04.2025 | 276,00 | 280,90 | 269,30 | 278,20 | 3,04% | 3.896,00 |
| 16.04.2025 | 264,60 | 280,00 | 263,00 | 270,00 | -1,50% | 4.720,00 |
| 15.04.2025 | 275,00 | 279,60 | 273,60 | 274,10 | 1,78% | 1.514,00 |
| 14.04.2025 | 269,50 | 276,90 | 267,10 | 269,30 | 1,28% | 1.445,00 |
| 11.04.2025 | 250,60 | 267,30 | 240,80 | 265,90 | 10,79% | 5.141,00 |
| 10.04.2025 | 264,90 | 264,90 | 235,00 | 240,00 | -10,81% | 2.089,00 |
| 09.04.2025 | 213,10 | 275,00 | 212,50 | 269,10 | 23,10% | 5.887,00 |
| 08.04.2025 | 250,90 | 259,10 | 217,00 | 218,60 | -12,94% | 2.754,00 |
| 07.04.2025 | 226,90 | 254,50 | 222,00 | 251,10 | -7,07% | 5.824,00 |
| 04.04.2025 | 259,50 | 270,20 | 245,00 | 270,20 | 5,26% | 5.171,00 |
| 03.04.2025 | 270,50 | 275,50 | 251,10 | 256,70 | -10,71% | 1.709,00 |
| 02.04.2025 | 278,20 | 293,40 | 276,70 | 287,50 | 2,42% | 2.187,00 |
| 01.04.2025 | 269,70 | 280,70 | 264,40 | 280,70 | 5,01% | 2.763,00 |
| 31.03.2025 | 255,50 | 272,00 | 255,00 | 267,30 | 0,07% | 2.144,00 |
| 28.03.2025 | 295,00 | 295,00 | 266,80 | 267,10 | -11,85% | 2.802,00 |
| 27.03.2025 | 306,00 | 308,10 | 295,00 | 303,00 | -1,56% | 1.528,00 |
| 26.03.2025 | 316,80 | 319,40 | 297,70 | 307,80 | -3,27% | 1.343,00 |
| 25.03.2025 | 305,30 | 318,30 | 303,00 | 318,20 | 2,55% | 1.906,00 |
| 24.03.2025 | 293,00 | 310,30 | 290,70 | 310,30 | 10,82% | 3.957,00 |
| 21.03.2025 | 279,80 | 280,00 | 273,30 | 280,00 | 0,25% | 485,00 |
| 20.03.2025 | 283,00 | 285,10 | 270,50 | 279,30 | 0,47% | 4.663,00 |
| 19.03.2025 | 261,80 | 282,70 | 261,80 | 278,00 | 7,84% | 1.691,00 |
| 18.03.2025 | 263,70 | 267,90 | 251,30 | 257,80 | -3,88% | 3.714,00 |
| 17.03.2025 | 268,00 | 271,90 | 258,10 | 268,20 | -1,40% | 1.907,00 |
| 14.03.2025 | 247,80 | 272,70 | 247,80 | 272,00 | 11,66% | 6.234,00 |
| 13.03.2025 | 241,60 | 246,10 | 237,00 | 243,60 | 0,33% | 2.489,00 |
| 12.03.2025 | 233,50 | 247,90 | 228,00 | 242,80 | 2,10% | 2.797,00 |