1.052,000€
5,41%
Echtzeit-Aktienkurs MicroStrategy
Bid:
Ask:
Aktienkurse zur MicroStrategy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 971,20 | 1.052,50 | 971,20 | 1.036,50 | 3,86% | 815,00 |
| 30.04.2024 | 1.170,00 | 1.189,50 | 998,00 | 998,00 | -16,73% | 616,00 |
| 29.04.2024 | 1.169,00 | 1.198,50 | 1.155,00 | 1.198,50 | 0,33% | 186,00 |
| 26.04.2024 | 1.150,50 | 1.194,50 | 1.135,00 | 1.194,50 | 1,92% | 66,00 |
| 25.04.2024 | 1.167,00 | 1.179,00 | 1.149,50 | 1.172,00 | -1,72% | 243,00 |
| 24.04.2024 | 1.268,50 | 1.268,50 | 1.186,50 | 1.192,50 | -3,64% | 110,00 |
| 23.04.2024 | 1.255,00 | 1.298,50 | 1.220,00 | 1.237,50 | -0,72% | 145,00 |
| 22.04.2024 | 1.155,50 | 1.257,00 | 1.133,50 | 1.246,50 | 13,47% | 811,00 |
| 19.04.2024 | 1.100,00 | 1.200,00 | 1.098,50 | 1.098,50 | -3,81% | 643,00 |
| 18.04.2024 | 1.115,00 | 1.202,00 | 1.092,50 | 1.142,00 | 1,56% | 349,00 |
| 17.04.2024 | 1.220,00 | 1.239,50 | 1.069,00 | 1.124,50 | -5,86% | 495,00 |
| 16.04.2024 | 1.239,00 | 1.274,50 | 1.143,00 | 1.194,50 | -6,75% | 483,00 |
| 15.04.2024 | 1.350,00 | 1.399,50 | 1.248,50 | 1.281,00 | -7,84% | 591,00 |
| 12.04.2024 | 1.456,50 | 1.457,00 | 1.355,00 | 1.390,00 | -1,94% | 659,00 |
| 11.04.2024 | 1.460,50 | 1.479,50 | 1.407,00 | 1.417,50 | -2,74% | 283,00 |
| 10.04.2024 | 1.344,50 | 1.458,00 | 1.270,50 | 1.457,50 | 11,69% | 472,00 |
| 09.04.2024 | 1.395,00 | 1.395,00 | 1.270,50 | 1.305,00 | -6,25% | 276,00 |
| 08.04.2024 | 1.445,00 | 1.499,00 | 1.388,00 | 1.392,00 | 3,34% | 2.552,00 |
| 05.04.2024 | 1.465,00 | 1.544,50 | 1.347,00 | 1.347,00 | -12,25% | 771,00 |
| 04.04.2024 | 1.483,00 | 1.589,50 | 1.483,00 | 1.535,00 | 2,40% | 2.085,00 |
| 03.04.2024 | 1.465,50 | 1.550,00 | 1.465,50 | 1.499,00 | 1,56% | 332,00 |
| 02.04.2024 | 1.410,00 | 1.476,00 | 1.370,00 | 1.476,00 | -6,43% | 1.999,00 |
| 28.03.2024 | 1.830,00 | 1.841,50 | 1.526,00 | 1.577,50 | -9,99% | 2.663,00 |
| 27.03.2024 | 1.759,00 | 1.828,50 | 1.715,00 | 1.752,50 | 1,30% | 542,00 |
| 26.03.2024 | 1.705,00 | 1.802,00 | 1.687,50 | 1.730,00 | -1,09% | 953,00 |
| 25.03.2024 | 1.485,00 | 1.749,00 | 1.456,50 | 1.749,00 | 24,00% | 1.509,00 |
| 22.03.2024 | 1.515,00 | 1.530,50 | 1.379,50 | 1.410,50 | -2,76% | 2.835,00 |
| 21.03.2024 | 1.470,00 | 1.565,50 | 1.427,00 | 1.450,50 | -0,68% | 1.195,00 |
| 20.03.2024 | 1.200,00 | 1.474,00 | 1.195,00 | 1.460,50 | 14,10% | 1.253,00 |
| 19.03.2024 | 1.288,00 | 1.323,00 | 1.142,50 | 1.280,00 | -8,01% | 2.884,00 |
| 18.03.2024 | 1.635,00 | 1.643,50 | 1.350,00 | 1.391,50 | -13,57% | 664,00 |
| 15.03.2024 | 1.495,00 | 1.659,50 | 1.404,00 | 1.610,00 | 1,90% | 1.192,00 |
| 14.03.2024 | 1.680,00 | 1.705,50 | 1.450,00 | 1.580,00 | -1,95% | 2.088,00 |
| 13.03.2024 | 1.500,00 | 1.635,50 | 1.480,00 | 1.611,50 | 11,21% | 1.734,00 |
| 12.03.2024 | 1.449,00 | 1.452,00 | 1.333,00 | 1.449,00 | 4,28% | 661,00 |
| 11.03.2024 | 1.354,50 | 1.505,00 | 1.352,00 | 1.389,50 | 5,83% | 1.267,00 |
| 08.03.2024 | 1.180,00 | 1.313,00 | 1.176,00 | 1.313,00 | 11,84% | 720,00 |
| 07.03.2024 | 1.133,50 | 1.205,00 | 1.121,50 | 1.174,00 | 4,26% | 1.371,00 |
| 06.03.2024 | 1.070,00 | 1.177,00 | 1.024,50 | 1.126,00 | 18,40% | 1.235,00 |
| 05.03.2024 | 1.179,50 | 1.225,50 | 951,00 | 951,00 | -22,21% | 2.060,00 |
| 04.03.2024 | 1.045,00 | 1.246,00 | 1.036,50 | 1.222,50 | 23,61% | 3.087,00 |
| 01.03.2024 | 940,20 | 989,00 | 924,80 | 989,00 | 8,09% | 537,00 |
| 29.02.2024 | 960,80 | 960,80 | 895,00 | 915,00 | 2,81% | 1.042,00 |
| 28.02.2024 | 810,00 | 923,40 | 810,00 | 890,00 | 11,03% | 3.754,00 |
| 27.02.2024 | 769,20 | 817,20 | 762,00 | 801,60 | 7,68% | 1.630,00 |
| 26.02.2024 | 647,80 | 746,60 | 631,20 | 744,40 | 17,82% | 2.196,00 |
| 23.02.2024 | 660,00 | 660,00 | 631,20 | 631,80 | -3,95% | 150,00 |
| 22.02.2024 | 630,00 | 660,40 | 630,00 | 657,80 | 5,59% | 184,00 |
| 21.02.2024 | 648,20 | 648,20 | 619,80 | 623,00 | -1,39% | 212,00 |
| 20.02.2024 | 665,80 | 674,40 | 619,60 | 631,80 | -5,02% | 747,00 |
| 19.02.2024 | 658,40 | 671,80 | 658,40 | 665,20 | 2,18% | 374,00 |
| 16.02.2024 | 692,20 | 699,20 | 651,00 | 651,00 | -3,07% | 972,00 |
| 15.02.2024 | 738,20 | 749,00 | 664,80 | 671,60 | -6,51% | 1.718,00 |
| 14.02.2024 | 648,40 | 722,00 | 648,20 | 718,40 | 13,35% | 2.506,00 |
| 13.02.2024 | 670,20 | 678,00 | 625,40 | 633,80 | -4,69% | 1.015,00 |
| 12.02.2024 | 603,00 | 666,00 | 603,00 | 665,00 | 11,02% | 943,00 |
| 09.02.2024 | 549,40 | 599,00 | 549,40 | 599,00 | 10,72% | 1.839,00 |
| 08.02.2024 | 479,90 | 541,00 | 479,90 | 541,00 | 14,42% | 406,00 |
| 07.02.2024 | 451,00 | 472,80 | 451,00 | 472,80 | 0,62% | 70,00 |
| 06.02.2024 | 457,70 | 469,90 | 457,70 | 469,90 | 3,23% | 61,00 |
| 05.02.2024 | 458,20 | 469,50 | 455,20 | 455,20 | -1,06% | 102,00 |
| 02.02.2024 | 465,00 | 468,90 | 460,10 | 460,10 | -1,60% | 8,00 |
| 01.02.2024 | 460,10 | 467,60 | 460,10 | 467,60 | 0,56% | 8,00 |
| 31.01.2024 | 470,60 | 474,90 | 465,00 | 465,00 | -3,17% | 129,00 |
| 30.01.2024 | 479,70 | 482,30 | 475,00 | 480,20 | 2,08% | 306,00 |
| 29.01.2024 | 463,90 | 486,00 | 462,90 | 470,40 | 2,60% | 342,00 |
| 26.01.2024 | 424,60 | 458,50 | 424,60 | 458,50 | 8,70% | 454,00 |
| 25.01.2024 | 418,80 | 421,80 | 418,80 | 421,80 | 3,18% | 6,00 |
| 24.01.2024 | 424,90 | 429,90 | 408,80 | 408,80 | -2,41% | 303,00 |
| 23.01.2024 | 427,90 | 427,90 | 409,90 | 418,90 | -2,81% | 853,00 |
| 22.01.2024 | 436,10 | 439,40 | 420,90 | 431,00 | -3,32% | 725,00 |
| 19.01.2024 | 450,10 | 457,90 | 426,60 | 445,80 | -3,36% | 486,00 |
| 18.01.2024 | 459,90 | 473,60 | 459,00 | 461,30 | 2,58% | 145,00 |
| 17.01.2024 | 438,50 | 450,10 | 435,80 | 449,70 | 1,35% | 69,00 |
| 16.01.2024 | 435,40 | 449,10 | 433,00 | 443,70 | 0,61% | 472,00 |
| 15.01.2024 | 434,80 | 441,00 | 429,10 | 441,00 | -1,25% | 260,00 |
| 12.01.2024 | 486,20 | 486,70 | 438,40 | 446,60 | -9,19% | 757,00 |
| 11.01.2024 | 533,40 | 554,60 | 487,20 | 491,80 | -8,28% | 669,00 |
| 10.01.2024 | 516,20 | 536,20 | 506,40 | 536,20 | 1,17% | 331,00 |
| 09.01.2024 | 550,60 | 550,60 | 521,00 | 530,00 | -4,61% | 672,00 |
| 08.01.2024 | 582,80 | 599,80 | 547,00 | 555,60 | -5,09% | 813,00 |
| 05.01.2024 | 598,60 | 603,80 | 585,40 | 585,40 | -1,84% | 228,00 |
| 04.01.2024 | 589,40 | 600,20 | 580,20 | 596,40 | 2,16% | 780,00 |
| 03.01.2024 | 634,40 | 634,40 | 579,20 | 583,80 | -6,59% | 488,00 |
| 02.01.2024 | 615,80 | 660,60 | 615,80 | 625,00 | 3,72% | 849,00 |
| 29.12.2023 | 602,40 | 609,80 | 598,80 | 602,60 | 0,23% | 349,00 |
| 28.12.2023 | 608,60 | 621,80 | 593,20 | 601,20 | -0,53% | 578,00 |
| 27.12.2023 | 544,60 | 604,40 | 544,60 | 604,40 | 7,70% | 1.667,00 |
| 22.12.2023 | 528,40 | 561,20 | 526,80 | 561,20 | 5,33% | 895,00 |
| 21.12.2023 | 527,80 | 536,20 | 527,80 | 532,80 | -1,52% | 269,00 |
| 20.12.2023 | 526,00 | 542,20 | 525,20 | 541,00 | 1,77% | 96,00 |
| 19.12.2023 | 532,00 | 537,40 | 531,60 | 531,60 | 2,03% | 237,00 |
| 18.12.2023 | 512,00 | 521,00 | 505,20 | 521,00 | -0,57% | 183,00 |
| 15.12.2023 | 524,20 | 531,40 | 520,60 | 524,00 | -4,13% | 26,00 |
| 14.12.2023 | 540,00 | 546,60 | 538,60 | 546,60 | 1,45% | 203,00 |
| 13.12.2023 | 512,60 | 538,80 | 512,20 | 538,80 | 5,36% | 331,00 |
| 12.12.2023 | 525,00 | 529,60 | 511,40 | 511,40 | -0,81% | 288,00 |
| 11.12.2023 | 528,00 | 540,20 | 511,00 | 515,60 | -7,10% | 357,00 |
| 08.12.2023 | 531,80 | 555,00 | 531,40 | 555,00 | 5,71% | 1.800,00 |
| 07.12.2023 | 530,00 | 530,40 | 514,60 | 525,00 | -1,65% | 125,00 |