Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 724,90 | 804,15 | 0,00 | 739,14 | 1,10% | - |
| 25.02.2021 | 802,96 | 804,37 | 726,34 | 731,13 | -10,50% | - |
| 24.02.2021 | 746,77 | 823,15 | 737,71 | 816,95 | 18,39% | - |
| 23.02.2021 | 736,83 | 742,78 | 660,72 | 690,03 | -21,43% | - |
| 22.02.2021 | 905,38 | 919,19 | 867,62 | 878,28 | -8,71% | - |
| 19.02.2021 | 944,66 | 1.009,03 | 937,92 | 962,04 | 3,80% | - |
| 18.02.2021 | 912,82 | 944,64 | 903,28 | 926,84 | -1,73% | - |
| 17.02.2021 | 909,93 | 948,65 | 0,00 | 943,20 | -1,10% | - |
| 16.02.2021 | 1.006,77 | 1.007,07 | 953,69 | 953,69 | -7,49% | - |
| 12.02.2021 | 1.000,86 | 1.045,45 | 988,57 | 1.030,94 | 2,29% | - |
| 11.02.2021 | 1.071,64 | 1.086,06 | 976,75 | 1.007,83 | 3,41% | - |
| 10.02.2021 | 1.000,56 | 1.047,94 | 950,91 | 974,62 | -23,51% | - |
| 09.02.2021 | 1.220,25 | 1.322,34 | 1.135,90 | 1.274,11 | 21,54% | - |
| 08.02.2021 | 947,71 | 1.048,33 | 917,71 | 1.048,33 | 29,92% | - |
| 05.02.2021 | 795,46 | 806,90 | 784,14 | 806,90 | 5,51% | - |
| 04.02.2021 | 721,15 | 767,22 | 720,46 | 764,78 | 3,24% | - |
| 03.02.2021 | 734,89 | 754,73 | 710,05 | 740,77 | 7,89% | - |
| 02.02.2021 | 647,39 | 691,50 | 637,48 | 686,60 | 8,38% | - |
| 01.02.2021 | 609,65 | 639,50 | 592,05 | 633,54 | 2,77% | - |
| 29.01.2021 | 685,84 | 686,88 | 0,00 | 616,45 | 6,47% | - |
| 28.01.2021 | 574,90 | 606,01 | 562,75 | 578,96 | 7,27% | - |
| 27.01.2021 | 534,18 | 544,98 | 526,32 | 539,72 | -3,69% | - |
| 26.01.2021 | 560,44 | 561,67 | 559,22 | 560,42 | -1,75% | - |
| 25.01.2021 | 582,45 | 589,77 | 552,91 | 570,42 | -1,08% | - |
| 22.01.2021 | 546,15 | 582,33 | 536,69 | 576,64 | 10,84% | - |
| 21.01.2021 | 523,11 | 532,66 | 512,68 | 520,22 | -3,80% | - |
| 20.01.2021 | 550,17 | 550,78 | 540,77 | 540,77 | -8,70% | - |
| 19.01.2021 | 591,62 | 593,22 | 590,62 | 592,30 | 2,62% | - |
| 15.01.2021 | 591,89 | 608,71 | 574,28 | 577,15 | -8,03% | - |
| 14.01.2021 | 587,73 | 628,60 | 576,19 | 627,53 | 19,04% | - |
| 13.01.2021 | 503,50 | 527,18 | 496,43 | 527,18 | 4,25% | - |
| 12.01.2021 | 499,27 | 520,70 | 496,76 | 505,67 | 1,89% | - |
| 11.01.2021 | 494,08 | 506,26 | 483,14 | 496,31 | -4,39% | - |
| 08.01.2021 | 529,21 | 546,84 | 513,40 | 519,10 | -4,56% | - |
| 07.01.2021 | 534,80 | 559,44 | 503,16 | 543,92 | 13,32% | - |
| 06.01.2021 | 481,25 | 481,25 | 478,22 | 479,99 | 11,88% | - |
| 05.01.2021 | 429,04 | 429,04 | 428,33 | 429,04 | 0,92% | - |
| 04.01.2021 | 436,43 | 438,54 | 411,52 | 425,14 | 9,53% | - |
| 31.12.2020 | 398,39 | 400,52 | 380,82 | 388,13 | 1,19% | - |
| 30.12.2020 | 387,08 | 400,11 | 383,05 | 383,58 | 6,04% | - |
| 29.12.2020 | 353,91 | 378,44 | 343,54 | 361,72 | -2,89% | - |
| 28.12.2020 | 365,49 | 380,66 | 361,89 | 372,47 | 14,78% | - |
| 24.12.2020 | 326,71 | 330,95 | 317,33 | 324,50 | -3,88% | - |
| 23.12.2020 | 328,38 | 343,49 | 328,38 | 337,61 | 2,24% | - |
| 22.12.2020 | 331,29 | 331,29 | 329,98 | 330,22 | 3,75% | - |
| 21.12.2020 | 309,36 | 321,41 | 307,38 | 318,28 | 9,64% | - |
| 18.12.2020 | 287,30 | 307,00 | 287,30 | 290,30 | -5,44% | - |
| 17.12.2020 | 310,85 | 312,86 | 289,42 | 307,00 | -1,92% | - |
| 16.12.2020 | 305,53 | 314,26 | 285,17 | 313,01 | 10,70% | - |
| 15.12.2020 | 281,45 | 292,82 | 277,01 | 282,75 | 0,80% | - |
| 14.12.2020 | 291,94 | 295,19 | 276,44 | 280,51 | -3,80% | - |
| 11.12.2020 | 287,90 | 292,44 | 283,74 | 291,60 | -6,07% | - |
| 10.12.2020 | 291,14 | 317,87 | 0,00 | 310,45 | -0,90% | - |
| 09.12.2020 | 277,65 | 315,45 | 277,65 | 313,26 | 7,42% | - |
| 08.12.2020 | 299,94 | 310,91 | 284,55 | 291,63 | -9,78% | - |
| 07.12.2020 | 340,77 | 350,11 | 306,20 | 323,25 | -1,19% | - |
| 04.12.2020 | 329,62 | 342,48 | 326,91 | 327,14 | -1,16% | - |
| 03.12.2020 | 327,22 | 338,77 | 321,81 | 330,99 | 0,59% | - |
| 02.12.2020 | 324,73 | 329,44 | 306,69 | 329,05 | 3,95% | - |
| 01.12.2020 | 0,00 | 355,34 | 0,00 | 316,55 | -7,48% | - |
| 30.11.2020 | 331,37 | 359,81 | 320,77 | 342,15 | 24,69% | - |
| 27.11.2020 | 264,71 | 280,25 | 264,70 | 274,41 | 0,85% | - |
| 25.11.2020 | 270,10 | 272,10 | 270,10 | 272,10 | 9,84% | - |
| 24.11.2020 | 236,00 | 249,21 | 228,20 | 247,73 | 12,53% | - |
| 23.11.2020 | 215,01 | 222,12 | 214,63 | 220,14 | -0,90% | - |
| 20.11.2020 | 222,02 | 227,24 | 219,77 | 222,15 | 4,34% | - |
| 19.11.2020 | 216,01 | 219,38 | 212,89 | 212,90 | -0,12% | - |
| 18.11.2020 | 216,51 | 227,10 | 212,91 | 213,15 | -0,50% | - |
| 17.11.2020 | 208,45 | 214,22 | 208,45 | 214,22 | 5,17% | - |
| 16.11.2020 | 196,92 | 204,34 | 196,92 | 203,68 | 5,89% | - |
| 13.11.2020 | 192,25 | 192,85 | 192,25 | 192,35 | 2,98% | - |
| 12.11.2020 | 194,55 | 196,27 | 185,50 | 186,79 | -4,26% | - |
| 11.11.2020 | 195,16 | 195,22 | 195,10 | 195,11 | 5,16% | - |
| 10.11.2020 | 186,30 | 190,01 | 184,25 | 185,54 | 0,47% | - |
| 09.11.2020 | 182,82 | 187,26 | 181,95 | 184,66 | -0,47% | - |
| 06.11.2020 | 179,41 | 186,51 | 178,62 | 185,53 | 1,95% | - |
| 05.11.2020 | 178,20 | 185,77 | 177,84 | 181,99 | 5,25% | - |
| 04.11.2020 | 172,32 | 178,30 | 171,30 | 172,91 | 0,39% | - |
| 03.11.2020 | 168,46 | 174,11 | 167,80 | 172,23 | 3,91% | - |
| 02.11.2020 | 163,05 | 166,52 | 162,31 | 165,75 | -0,18% | - |
| 30.10.2020 | 160,52 | 167,04 | 159,21 | 166,04 | 2,14% | - |
| 29.10.2020 | 165,40 | 167,32 | 159,66 | 162,55 | 0,67% | - |
| 28.10.2020 | 167,90 | 170,40 | 161,48 | 161,48 | -10,19% | - |
| 27.10.2020 | 179,82 | 179,82 | 179,81 | 179,81 | 2,98% | - |
| 26.10.2020 | 178,86 | 179,19 | 172,38 | 174,60 | -5,85% | - |
| 23.10.2020 | 182,66 | 185,46 | 181,03 | 185,46 | -0,77% | - |
| 22.10.2020 | 183,44 | 186,90 | 177,77 | 186,90 | 3,21% | - |
| 21.10.2020 | 179,14 | 186,23 | 177,32 | 181,08 | 4,96% | - |
| 20.10.2020 | 164,45 | 172,73 | 164,30 | 172,51 | 7,11% | - |
| 19.10.2020 | 167,41 | 167,41 | 161,07 | 161,07 | -2,21% | - |
| 16.10.2020 | 165,64 | 166,68 | 164,20 | 164,70 | 0,04% | - |
| 15.10.2020 | 163,98 | 168,49 | 162,51 | 164,63 | 0,40% | - |
| 14.10.2020 | 167,01 | 167,32 | 162,70 | 163,98 | -1,53% | - |
| 13.10.2020 | 166,24 | 169,97 | 163,70 | 166,52 | 0,00% | - |
| 12.10.2020 | 167,38 | 167,62 | 164,16 | 166,52 | 1,28% | - |
| 09.10.2020 | 165,35 | 165,72 | 160,63 | 164,41 | 0,38% | - |
| 08.10.2020 | 160,38 | 164,94 | 159,24 | 163,80 | 6,79% | - |
| 07.10.2020 | 150,45 | 153,64 | 150,15 | 153,38 | 2,36% | - |
| 06.10.2020 | 149,60 | 154,75 | 148,90 | 149,85 | 0,86% | - |
| 05.10.2020 | 148,55 | 148,58 | 148,24 | 148,58 | 1,53% | - |