1.051,500€
5,42%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 971,00 | 1.064,50 | 967,20 | 1.049,25 | 5,20% | 8.675,00 |
| 30.04.2024 | 1.181,00 | 1.189,50 | 997,20 | 997,40 | -17,47% | 7.142,00 |
| 29.04.2024 | 1.168,00 | 1.218,00 | 1.150,50 | 1.208,50 | 0,71% | 2.844,00 |
| 26.04.2024 | 1.170,00 | 1.200,00 | 1.134,50 | 1.200,00 | 3,94% | 1.585,00 |
| 25.04.2024 | 1.180,00 | 1.183,50 | 1.130,50 | 1.154,50 | -3,15% | 3.042,00 |
| 24.04.2024 | 1.265,50 | 1.274,00 | 1.179,50 | 1.192,00 | -4,06% | 4.050,00 |
| 23.04.2024 | 1.264,00 | 1.298,00 | 1.222,00 | 1.242,50 | 0,65% | 5.405,00 |
| 22.04.2024 | 1.142,00 | 1.266,50 | 1.126,50 | 1.234,50 | 11,77% | 9.404,00 |
| 19.04.2024 | 1.102,50 | 1.215,00 | 1.094,50 | 1.104,50 | -2,82% | 7.524,00 |
| 18.04.2024 | 1.115,50 | 1.209,00 | 1.091,50 | 1.136,50 | 1,56% | 7.255,00 |
| 17.04.2024 | 1.248,00 | 1.248,00 | 1.068,00 | 1.119,00 | -5,41% | 12.439,00 |
| 16.04.2024 | 1.235,50 | 1.273,50 | 1.143,00 | 1.183,00 | -6,04% | 7.405,00 |
| 15.04.2024 | 1.335,00 | 1.409,50 | 1.243,00 | 1.259,00 | -9,78% | 6.596,00 |
| 12.04.2024 | 1.455,00 | 1.470,00 | 1.348,50 | 1.395,50 | -3,63% | 3.975,00 |
| 11.04.2024 | 1.462,50 | 1.488,50 | 1.408,50 | 1.448,00 | -0,72% | 5.066,00 |
| 10.04.2024 | 1.347,50 | 1.458,50 | 1.265,00 | 1.458,50 | 9,91% | 7.612,00 |
| 09.04.2024 | 1.390,00 | 1.398,00 | 1.270,00 | 1.327,00 | -4,87% | 9.849,00 |
| 08.04.2024 | 1.390,50 | 1.499,50 | 1.375,00 | 1.395,00 | 4,18% | 13.813,00 |
| 05.04.2024 | 1.465,50 | 1.546,50 | 1.337,00 | 1.339,00 | -9,95% | 5.701,00 |
| 04.04.2024 | 1.498,00 | 1.601,00 | 1.487,00 | 1.487,00 | 0,41% | 6.946,00 |
| 03.04.2024 | 1.470,50 | 1.567,00 | 1.459,50 | 1.481,00 | 0,82% | 6.880,00 |
| 02.04.2024 | 1.464,50 | 1.478,00 | 1.360,50 | 1.469,00 | -6,94% | 11.006,00 |
| 28.03.2024 | 1.820,00 | 1.841,50 | 1.525,00 | 1.578,50 | -10,67% | 22.594,00 |
| 27.03.2024 | 1.769,00 | 1.849,50 | 1.703,50 | 1.767,00 | 2,32% | 9.052,00 |
| 26.03.2024 | 1.720,00 | 1.799,50 | 1.650,50 | 1.727,00 | -0,69% | 14.296,00 |
| 25.03.2024 | 1.485,00 | 1.750,00 | 1.453,00 | 1.739,00 | 23,95% | 18.184,00 |
| 22.03.2024 | 1.508,50 | 1.529,50 | 1.380,00 | 1.403,00 | -4,13% | 6.910,00 |
| 21.03.2024 | 1.463,50 | 1.567,50 | 1.415,50 | 1.463,50 | -0,31% | 10.033,00 |
| 20.03.2024 | 1.200,00 | 1.477,50 | 1.197,50 | 1.468,00 | 14,55% | 18.125,00 |
| 19.03.2024 | 1.300,00 | 1.330,00 | 1.133,50 | 1.281,50 | -7,91% | 21.893,00 |
| 18.03.2024 | 1.645,00 | 1.645,00 | 1.332,00 | 1.391,50 | -13,60% | 12.327,00 |
| 15.03.2024 | 1.500,00 | 1.665,50 | 1.400,50 | 1.610,50 | 2,16% | 17.952,00 |
| 14.03.2024 | 1.666,00 | 1.710,00 | 1.425,00 | 1.576,50 | -1,87% | 20.114,00 |
| 13.03.2024 | 1.500,50 | 1.657,50 | 1.485,50 | 1.606,50 | 10,79% | 18.552,00 |
| 12.03.2024 | 1.428,00 | 1.459,50 | 1.319,00 | 1.450,00 | 3,94% | 12.759,00 |
| 11.03.2024 | 1.310,00 | 1.518,00 | 1.310,00 | 1.395,00 | 6,90% | 19.423,00 |
| 08.03.2024 | 1.181,00 | 1.318,00 | 1.175,50 | 1.305,00 | 9,80% | 10.837,00 |
| 07.03.2024 | 1.127,00 | 1.205,00 | 1.120,50 | 1.188,50 | 3,89% | 7.700,00 |
| 06.03.2024 | 1.058,50 | 1.176,00 | 1.010,00 | 1.144,00 | 17,89% | 24.376,00 |
| 05.03.2024 | 1.200,00 | 1.231,50 | 955,00 | 970,40 | -21,43% | 21.651,00 |
| 04.03.2024 | 1.030,00 | 1.252,50 | 1.030,00 | 1.235,00 | 24,22% | 18.651,00 |
| 01.03.2024 | 938,80 | 994,80 | 916,60 | 994,20 | 5,10% | 7.101,00 |
| 29.02.2024 | 951,00 | 969,80 | 888,40 | 946,00 | 6,24% | 15.809,00 |
| 28.02.2024 | 810,00 | 932,40 | 809,60 | 890,40 | 11,44% | 22.651,00 |
| 27.02.2024 | 771,20 | 817,60 | 760,80 | 799,00 | 8,18% | 11.085,00 |
| 26.02.2024 | 640,00 | 748,00 | 630,40 | 738,60 | 15,80% | 7.366,00 |
| 23.02.2024 | 660,00 | 660,00 | 627,40 | 637,80 | -3,45% | 1.257,00 |
| 22.02.2024 | 635,00 | 668,00 | 621,00 | 660,60 | 6,10% | 2.671,00 |
| 21.02.2024 | 655,80 | 655,80 | 615,40 | 622,60 | -4,92% | 3.195,00 |
| 20.02.2024 | 659,80 | 674,40 | 618,60 | 654,80 | -1,95% | 6.235,00 |
| 19.02.2024 | 658,00 | 672,40 | 656,20 | 667,80 | 2,93% | 5.674,00 |
| 16.02.2024 | 698,00 | 699,80 | 641,00 | 648,80 | -3,02% | 7.451,00 |
| 15.02.2024 | 744,00 | 751,80 | 658,00 | 669,00 | -6,56% | 10.773,00 |
| 14.02.2024 | 648,40 | 723,40 | 647,40 | 716,00 | 11,67% | 10.043,00 |
| 13.02.2024 | 670,20 | 680,00 | 615,20 | 641,20 | -3,23% | 9.414,00 |
| 12.02.2024 | 603,00 | 673,80 | 600,20 | 662,60 | 10,62% | 12.248,00 |
| 09.02.2024 | 552,80 | 602,20 | 551,60 | 599,00 | 10,11% | 11.244,00 |
| 08.02.2024 | 479,90 | 544,00 | 479,40 | 544,00 | 15,38% | 5.854,00 |
| 07.02.2024 | 452,30 | 472,50 | 433,00 | 471,50 | 1,40% | 3.917,00 |
| 06.02.2024 | 457,70 | 473,70 | 457,70 | 465,00 | 1,93% | 1.132,00 |
| 05.02.2024 | 458,00 | 473,70 | 448,40 | 456,20 | -2,12% | 3.709,00 |
| 02.02.2024 | 464,90 | 471,30 | 453,30 | 466,10 | -0,06% | 1.647,00 |
| 01.02.2024 | 462,40 | 475,80 | 458,50 | 466,40 | 0,84% | 1.875,00 |
| 31.01.2024 | 472,00 | 485,30 | 462,50 | 462,50 | -4,07% | 2.998,00 |
| 30.01.2024 | 479,70 | 485,50 | 470,50 | 482,10 | 1,49% | 2.978,00 |
| 29.01.2024 | 463,40 | 484,90 | 458,90 | 475,00 | 3,92% | 4.103,00 |
| 26.01.2024 | 426,90 | 459,90 | 424,30 | 457,10 | 8,04% | 5.019,00 |
| 25.01.2024 | 418,60 | 426,90 | 410,50 | 423,10 | 1,88% | 1.610,00 |
| 24.01.2024 | 425,00 | 432,40 | 409,10 | 415,30 | 0,02% | 2.929,00 |
| 23.01.2024 | 427,90 | 427,90 | 404,40 | 415,20 | -4,33% | 3.711,00 |
| 22.01.2024 | 439,20 | 444,70 | 420,10 | 434,00 | -2,36% | 3.356,00 |
| 19.01.2024 | 448,00 | 457,80 | 426,40 | 444,50 | -0,54% | 3.200,00 |
| 18.01.2024 | 458,90 | 481,30 | 440,40 | 446,90 | -1,95% | 4.372,00 |
| 17.01.2024 | 441,90 | 455,80 | 435,10 | 455,80 | 4,23% | 1.617,00 |
| 16.01.2024 | 434,40 | 449,80 | 430,90 | 437,30 | -0,39% | 4.582,00 |
| 15.01.2024 | 433,00 | 443,00 | 426,00 | 439,00 | -1,22% | 4.798,00 |
| 12.01.2024 | 486,20 | 487,90 | 439,20 | 444,40 | -9,27% | 15.474,00 |
| 11.01.2024 | 526,00 | 558,00 | 483,60 | 489,80 | -5,22% | 15.160,00 |
| 10.01.2024 | 523,80 | 535,80 | 506,00 | 516,80 | -2,53% | 6.729,00 |
| 09.01.2024 | 546,00 | 554,40 | 521,00 | 530,20 | -3,21% | 6.832,00 |
| 08.01.2024 | 580,00 | 600,20 | 535,20 | 547,80 | -5,45% | 10.046,00 |
| 05.01.2024 | 599,80 | 603,80 | 575,20 | 579,40 | -3,34% | 6.191,00 |
| 04.01.2024 | 584,00 | 609,80 | 578,00 | 599,40 | 3,10% | 3.898,00 |
| 03.01.2024 | 634,40 | 636,00 | 560,00 | 581,40 | -7,42% | 10.522,00 |
| 02.01.2024 | 602,00 | 661,00 | 602,00 | 628,00 | 3,26% | 8.313,00 |
| 29.12.2023 | 600,00 | 609,80 | 596,20 | 608,20 | 1,30% | 3.171,00 |
| 28.12.2023 | 608,60 | 623,00 | 588,20 | 600,40 | -0,79% | 11.160,00 |
| 27.12.2023 | 545,20 | 607,20 | 545,00 | 605,20 | 7,73% | 8.541,00 |
| 22.12.2023 | 532,80 | 565,20 | 525,00 | 561,80 | 6,00% | 4.056,00 |
| 21.12.2023 | 531,40 | 540,80 | 523,80 | 530,00 | 1,30% | 2.878,00 |
| 20.12.2023 | 530,00 | 546,80 | 523,20 | 523,20 | 0,23% | 3.246,00 |
| 19.12.2023 | 532,00 | 537,60 | 515,20 | 522,00 | -0,68% | 4.648,00 |
| 18.12.2023 | 510,20 | 530,60 | 502,60 | 525,60 | 0,27% | 4.593,00 |
| 15.12.2023 | 528,60 | 534,80 | 518,20 | 524,20 | -1,02% | 2.073,00 |
| 14.12.2023 | 539,80 | 547,80 | 524,20 | 529,60 | -1,82% | 4.565,00 |
| 13.12.2023 | 516,20 | 539,40 | 510,20 | 539,40 | 4,01% | 3.808,00 |
| 12.12.2023 | 525,00 | 533,00 | 508,00 | 518,60 | 0,23% | 3.973,00 |
| 11.12.2023 | 527,00 | 544,60 | 506,80 | 517,40 | -7,21% | 6.375,00 |
| 08.12.2023 | 531,80 | 557,60 | 527,60 | 557,60 | 5,89% | 6.415,00 |
| 07.12.2023 | 526,60 | 536,80 | 510,00 | 526,60 | -0,30% | 2.803,00 |