107,130€
2,83%
Echtzeit-Aktienkurs Strategy Inc.
Bid:
Ask:
Aktienkurse zur Strategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 102,84 | 109,76 | 101,96 | 106,60 | 2,32% | 4.910,00 |
| 11.06.2026 | 102,32 | 104,18 | 99,00 | 104,18 | 4,16% | 9.260,00 |
| 10.06.2026 | 100,04 | 104,10 | 98,78 | 100,02 | -1,07% | 6.349,00 |
| 09.06.2026 | 111,04 | 111,04 | 99,56 | 101,10 | -8,85% | 13.382,00 |
| 08.06.2026 | 106,58 | 111,28 | 106,58 | 110,92 | 8,05% | 8.024,00 |
| 05.06.2026 | 109,18 | 110,38 | 99,52 | 102,66 | -5,97% | 10.980,00 |
| 04.06.2026 | 109,94 | 112,78 | 105,86 | 109,18 | -0,04% | 6.377,00 |
| 03.06.2026 | 118,54 | 118,72 | 109,22 | 109,22 | -6,59% | 12.762,00 |
| 02.06.2026 | 125,74 | 126,96 | 115,24 | 116,92 | -9,64% | 25.615,00 |
| 01.06.2026 | 136,04 | 136,04 | 126,44 | 129,40 | -5,66% | 7.420,00 |
| 29.05.2026 | 131,50 | 137,16 | 128,82 | 137,16 | 4,53% | 3.571,00 |
| 28.05.2026 | 128,26 | 131,22 | 124,22 | 131,22 | -1,63% | 7.344,00 |
| 27.05.2026 | 136,32 | 137,46 | 133,00 | 133,40 | -3,01% | 2.299,00 |
| 26.05.2026 | 140,06 | 143,30 | 137,54 | 137,54 | -3,44% | 2.996,00 |
| 25.05.2026 | 140,20 | 144,42 | 140,20 | 142,44 | 3,44% | 2.122,00 |
| 22.05.2026 | 142,40 | 142,72 | 137,70 | 137,70 | -3,11% | 373,00 |
| 21.05.2026 | 143,96 | 144,46 | 141,94 | 142,12 | -0,67% | 170,00 |
| 20.05.2026 | 143,22 | 145,26 | 142,00 | 143,08 | 0,76% | 3.675,00 |
| 19.05.2026 | 142,78 | 144,40 | 141,34 | 142,00 | -0,70% | 212,00 |
| 18.05.2026 | 147,10 | 148,88 | 139,70 | 143,00 | -6,76% | 4.711,00 |
| 15.05.2026 | 156,62 | 157,88 | 150,00 | 153,36 | -6,49% | 1.351,00 |
| 14.05.2026 | 152,72 | 164,00 | 149,60 | 164,00 | 6,38% | 13.744,00 |
| 13.05.2026 | 158,90 | 160,14 | 151,00 | 154,16 | -1,44% | 18.580,00 |
| 12.05.2026 | 164,18 | 164,18 | 153,64 | 156,42 | -6,03% | 1.771,00 |
| 11.05.2026 | 161,42 | 166,88 | 156,12 | 166,46 | 5,05% | 3.073,00 |
| 08.05.2026 | 152,24 | 158,46 | 150,80 | 158,46 | 4,07% | 6.466,00 |
| 07.05.2026 | 160,46 | 160,46 | 149,80 | 152,26 | -2,82% | 8.867,00 |
| 06.05.2026 | 154,10 | 163,02 | 153,48 | 156,68 | -0,66% | 18.226,00 |
| 05.05.2026 | 161,86 | 163,46 | 157,34 | 157,72 | 0,39% | 4.651,00 |
| 04.05.2026 | 156,98 | 158,00 | 152,72 | 157,10 | 10,88% | 6.686,00 |
| 30.04.2026 | 134,68 | 141,68 | 134,46 | 141,68 | 4,59% | 3.301,00 |
| 29.04.2026 | 144,04 | 145,00 | 134,30 | 135,46 | -4,38% | 7.494,00 |
| 28.04.2026 | 144,50 | 144,50 | 138,62 | 141,66 | -1,88% | 2.653,00 |
| 27.04.2026 | 147,58 | 147,58 | 143,70 | 144,38 | -1,24% | 2.602,00 |
| 24.04.2026 | 149,68 | 151,70 | 145,00 | 146,20 | -1,02% | 6.664,00 |
| 23.04.2026 | 151,48 | 154,28 | 147,24 | 147,70 | -3,56% | 5.302,00 |
| 22.04.2026 | 147,00 | 155,00 | 147,00 | 153,16 | 9,45% | 10.353,00 |
| 21.04.2026 | 145,74 | 148,90 | 139,94 | 139,94 | -3,49% | 5.648,00 |
| 20.04.2026 | 134,50 | 145,00 | 134,50 | 145,00 | 3,96% | 5.518,00 |
| 17.04.2026 | 125,22 | 145,86 | 125,22 | 139,48 | 12,74% | 18.041,00 |
| 16.04.2026 | 122,00 | 124,34 | 119,16 | 123,72 | 4,56% | 8.426,00 |
| 15.04.2026 | 116,44 | 118,32 | 115,98 | 118,32 | 1,39% | 3.983,00 |
| 14.04.2026 | 114,46 | 120,98 | 114,36 | 116,70 | 4,07% | 7.192,00 |
| 13.04.2026 | 107,00 | 112,14 | 106,40 | 112,14 | 2,60% | 2.313,00 |
| 10.04.2026 | 111,34 | 112,00 | 109,12 | 109,30 | -1,90% | 10.884,00 |
| 09.04.2026 | 109,58 | 111,96 | 108,00 | 111,42 | 2,37% | 383,00 |
| 08.04.2026 | 112,62 | 114,18 | 108,84 | 108,84 | 1,74% | 3.451,00 |
| 07.04.2026 | 108,66 | 109,86 | 105,42 | 106,98 | 3,46% | 1.993,00 |
| 02.04.2026 | 104,10 | 104,55 | 101,10 | 103,40 | -1,66% | 3.360,00 |
| 01.04.2026 | 109,90 | 111,00 | 105,15 | 105,15 | -2,09% | 4.033,00 |
| 31.03.2026 | 108,30 | 108,30 | 102,40 | 107,40 | -3,44% | 7.308,00 |
| 30.03.2026 | 111,28 | 113,50 | 109,63 | 111,23 | 1,60% | - |
| 27.03.2026 | 116,20 | 116,55 | 107,60 | 109,48 | -6,19% | - |
| 26.03.2026 | 119,05 | 120,43 | 116,70 | 116,70 | -3,27% | - |
| 25.03.2026 | 120,18 | 124,28 | 119,68 | 120,65 | 1,96% | - |
| 24.03.2026 | 119,50 | 120,90 | 116,50 | 118,33 | 1,50% | - |
| 23.03.2026 | 114,95 | 121,53 | 113,20 | 116,58 | -2,02% | - |
| 20.03.2026 | 120,40 | 122,20 | 116,73 | 118,98 | 0,89% | - |
| 19.03.2026 | 119,78 | 121,58 | 116,08 | 117,93 | -3,79% | - |
| 18.03.2026 | 129,70 | 131,30 | 122,38 | 122,58 | -5,55% | - |
| 17.03.2026 | 128,80 | 131,40 | 126,23 | 129,77 | 3,67% | - |
| 16.03.2026 | 126,73 | 128,88 | 124,88 | 125,18 | 2,18% | - |
| 13.03.2026 | 121,25 | 128,23 | 120,85 | 122,50 | 4,28% | - |
| 12.03.2026 | 118,50 | 120,28 | 115,88 | 117,48 | -1,20% | - |
| 11.03.2026 | 119,15 | 123,03 | 116,90 | 118,90 | -1,84% | - |
| 10.03.2026 | 121,98 | 123,60 | 117,05 | 121,13 | 1,55% | - |
| 09.03.2026 | 113,75 | 120,53 | 113,55 | 119,28 | 3,07% | - |
| 06.03.2026 | 121,93 | 121,93 | 114,63 | 115,73 | -4,32% | - |
| 05.03.2026 | 125,33 | 128,65 | 120,13 | 120,95 | -4,78% | - |
| 04.03.2026 | 116,53 | 128,52 | 116,53 | 127,03 | 8,64% | - |
| 03.03.2026 | 115,95 | 117,30 | 110,70 | 116,93 | -0,97% | - |
| 02.03.2026 | 109,95 | 119,88 | 109,18 | 118,08 | 7,32% | - |
| 27.02.2026 | 114,20 | 114,78 | 108,65 | 110,03 | -2,70% | - |
| 26.02.2026 | 113,20 | 115,38 | 111,45 | 113,08 | -0,35% | - |
| 25.02.2026 | 106,93 | 113,73 | 106,93 | 113,48 | 8,77% | - |
| 24.02.2026 | 103,53 | 106,03 | 100,63 | 104,33 | -2,32% | - |
| 23.02.2026 | 108,23 | 110,38 | 105,88 | 106,80 | -4,86% | - |
| 20.02.2026 | 111,40 | 115,28 | 108,60 | 112,25 | 6,57% | - |
| 19.02.2026 | 107,53 | 107,68 | 103,88 | 105,33 | -4,08% | - |
| 18.02.2026 | 109,48 | 111,83 | 106,75 | 109,80 | -0,43% | - |
| 17.02.2026 | 111,45 | 111,63 | 106,68 | 110,28 | -1,25% | - |
| 16.02.2026 | 112,95 | 115,38 | 110,78 | 111,68 | 0,11% | - |
| 13.02.2026 | 103,75 | 113,28 | 103,73 | 111,55 | 9,47% | - |
| 12.02.2026 | 106,05 | 108,45 | 101,88 | 101,90 | -6,00% | - |
| 11.02.2026 | 109,00 | 113,55 | 105,83 | 108,40 | -6,23% | - |
| 10.02.2026 | 112,45 | 116,90 | 110,05 | 115,60 | 2,37% | - |
| 09.02.2026 | 112,10 | 113,13 | 105,25 | 112,93 | 3,93% | - |
| 06.02.2026 | 92,86 | 109,65 | 92,56 | 108,65 | 12,13% | - |
| 05.02.2026 | 105,00 | 106,63 | 94,50 | 96,90 | -8,58% | - |
| 04.02.2026 | 112,78 | 112,88 | 105,10 | 106,00 | -7,52% | - |
| 03.02.2026 | 120,23 | 121,00 | 114,10 | 114,63 | -7,80% | - |
| 02.02.2026 | 117,03 | 125,30 | 115,80 | 124,33 | 2,39% | - |
| 30.01.2026 | 116,93 | 121,60 | 115,60 | 121,43 | 0,83% | - |
| 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 | -2,37% | - |
| 23.01.2026 | 137,63 | 139,15 | 135,20 | 138,40 | 0,36% | - |
| 22.01.2026 | 139,85 | 140,73 | 136,10 | 137,90 | 0,47% | - |
| 21.01.2026 | 136,98 | 140,18 | 135,63 | 137,25 | -1,03% | - |