117,850€
-3,48%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 119,78 | 121,58 | 116,08 | 117,88 | -3,46% | - |
| 18.03.2026 | 129,50 | 131,20 | 122,10 | 122,10 | -6,58% | 4.655,00 |
| 17.03.2026 | 128,40 | 131,20 | 127,05 | 130,70 | 2,47% | 2.798,00 |
| 16.03.2026 | 126,85 | 128,45 | 124,80 | 127,55 | 4,55% | 7.720,00 |
| 13.03.2026 | 120,80 | 127,80 | 120,80 | 122,00 | 3,57% | 9.098,00 |
| 12.03.2026 | 118,35 | 120,00 | 116,00 | 117,80 | -1,30% | 1.916,00 |
| 11.03.2026 | 119,60 | 122,40 | 117,00 | 119,35 | -0,17% | 3.011,00 |
| 10.03.2026 | 121,25 | 123,65 | 117,65 | 119,55 | 0,13% | 11.416,00 |
| 09.03.2026 | 114,00 | 120,15 | 114,00 | 119,40 | 4,74% | 5.558,00 |
| 06.03.2026 | 120,55 | 121,50 | 114,00 | 114,00 | -6,10% | 4.860,00 |
| 05.03.2026 | 125,85 | 128,80 | 119,20 | 121,40 | -4,03% | 4.790,00 |
| 04.03.2026 | 114,50 | 128,00 | 114,50 | 126,50 | 8,96% | 11.312,00 |
| 03.03.2026 | 115,90 | 116,40 | 110,95 | 116,10 | -1,36% | 6.431,00 |
| 02.03.2026 | 109,10 | 119,50 | 109,10 | 117,70 | 7,44% | 3.780,00 |
| 27.02.2026 | 113,65 | 114,60 | 108,50 | 109,55 | -2,80% | 4.703,00 |
| 26.02.2026 | 114,20 | 115,00 | 109,75 | 112,70 | -2,25% | 2.284,00 |
| 25.02.2026 | 107,00 | 116,65 | 107,00 | 115,30 | 8,26% | 10.197,00 |
| 24.02.2026 | 103,35 | 106,50 | 101,00 | 106,50 | 0,09% | 2.529,00 |
| 23.02.2026 | 108,45 | 108,90 | 104,50 | 106,40 | -4,57% | 3.542,00 |
| 20.02.2026 | 110,90 | 113,15 | 109,25 | 111,50 | 0,86% | 4.756,00 |
| 19.02.2026 | 106,70 | 110,55 | 104,65 | 110,55 | 4,49% | 3.102,00 |
| 18.02.2026 | 109,25 | 109,95 | 105,80 | 105,80 | -4,81% | 3.197,00 |
| 17.02.2026 | 111,45 | 111,70 | 107,40 | 111,15 | -0,76% | 2.871,00 |
| 16.02.2026 | 113,50 | 114,90 | 111,00 | 112,00 | -1,15% | 1.758,00 |
| 13.02.2026 | 104,35 | 113,60 | 104,00 | 113,30 | 10,11% | 6.253,00 |
| 12.02.2026 | 105,55 | 108,40 | 101,90 | 102,90 | -2,05% | 4.830,00 |
| 11.02.2026 | 108,85 | 112,15 | 105,00 | 105,05 | -6,95% | 3.106,00 |
| 10.02.2026 | 112,60 | 116,75 | 111,70 | 112,90 | -2,59% | 1.505,00 |
| 09.02.2026 | 113,30 | 116,75 | 105,95 | 115,90 | 2,11% | 8.873,00 |
| 06.02.2026 | 93,40 | 113,50 | 92,70 | 113,50 | 26,93% | 27.530,00 |
| 05.02.2026 | 106,10 | 106,75 | 89,00 | 89,42 | -17,43% | 13.951,00 |
| 04.02.2026 | 112,85 | 112,85 | 103,00 | 108,30 | -3,30% | 7.379,00 |
| 03.02.2026 | 120,20 | 120,80 | 107,60 | 112,00 | -5,56% | 7.403,00 |
| 02.02.2026 | 117,05 | 124,95 | 116,00 | 118,60 | -1,86% | 9.120,00 |
| 30.01.2026 | 116,93 | 121,23 | 115,60 | 120,85 | 0,35% | - |
| 29.01.2026 | 132,13 | 132,25 | 118,78 | 120,43 | -10,63% | - |
| 28.01.2026 | 135,02 | 138,38 | 133,88 | 134,75 | 1,16% | - |
| 27.01.2026 | 136,40 | 136,65 | 131,45 | 133,20 | -1,42% | - |
| 26.01.2026 | 134,83 | 137,38 | 133,80 | 135,13 | -3,14% | - |
| 23.01.2026 | 137,25 | 142,45 | 135,60 | 139,50 | 0,61% | 4.699,00 |
| 22.01.2026 | 140,65 | 140,80 | 136,80 | 138,65 | -1,18% | 2.100,00 |
| 21.01.2026 | 136,90 | 140,95 | 133,70 | 140,30 | 2,75% | 6.188,00 |
| 20.01.2026 | 141,15 | 141,20 | 136,00 | 136,55 | -5,31% | 5.182,00 |
| 19.01.2026 | 142,55 | 145,75 | 140,40 | 144,20 | -2,60% | 3.914,00 |
| 16.01.2026 | 148,70 | 149,40 | 145,00 | 148,05 | -1,33% | 1.906,00 |
| 15.01.2026 | 152,35 | 156,40 | 147,00 | 150,05 | -2,56% | 6.137,00 |
| 14.01.2026 | 151,25 | 163,30 | 151,00 | 154,00 | 3,60% | 13.592,00 |
| 13.01.2026 | 139,45 | 148,65 | 139,45 | 148,65 | 6,94% | 4.227,00 |