1.571,000€
-10,43%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1.818,25 | 1.841,00 | 1.526,00 | 1.573,25 | -11,03% | 641,00 |
27.03.2024 | 1.762,25 | 1.846,25 | 1.704,75 | 1.768,25 | 2,27% | 140,00 |
26.03.2024 | 1.715,00 | 1.800,00 | 1.653,75 | 1.729,00 | -0,80% | 389,00 |
25.03.2024 | 1.485,00 | 1.754,75 | 1.452,25 | 1.743,00 | 24,03% | 624,00 |
22.03.2024 | 1.517,50 | 1.536,50 | 1.379,00 | 1.405,25 | -4,24% | 221,00 |
21.03.2024 | 1.465,75 | 1.565,50 | 1.413,25 | 1.467,50 | 0,53% | 486,00 |
20.03.2024 | 1.200,00 | 1.477,25 | 1.198,00 | 1.459,75 | 14,04% | 655,00 |
19.03.2024 | 1.295,00 | 1.331,75 | 1.133,00 | 1.280,00 | -8,16% | 1.662,00 |
18.03.2024 | 1.644,50 | 1.644,50 | 1.334,75 | 1.393,75 | -13,11% | 531,00 |
15.03.2024 | 1.490,50 | 1.670,25 | 1.402,75 | 1.604,00 | 2,17% | 440,00 |
14.03.2024 | 1.665,50 | 1.705,00 | 1.423,75 | 1.570,00 | -2,36% | 860,00 |
13.03.2024 | 1.500,50 | 1.657,50 | 1.481,25 | 1.608,00 | 10,90% | 379,00 |
12.03.2024 | 1.424,00 | 1.464,00 | 1.318,00 | 1.450,00 | 4,67% | 318,00 |
11.03.2024 | 1.310,00 | 1.519,00 | 1.310,00 | 1.385,25 | 6,37% | 839,00 |
08.03.2024 | 1.188,25 | 1.325,25 | 1.172,50 | 1.302,25 | 9,71% | 192,00 |
07.03.2024 | 1.128,50 | 1.215,50 | 1.120,50 | 1.187,00 | 3,83% | 197,00 |
06.03.2024 | 1.067,50 | 1.180,75 | 1.016,00 | 1.143,25 | 13,36% | 484,00 |
05.03.2024 | 1.193,50 | 1.240,50 | 1.008,50 | 1.008,50 | -18,21% | 538,00 |
04.03.2024 | 1.035,00 | 1.251,00 | 1.035,00 | 1.233,00 | 25,76% | 978,00 |
01.03.2024 | 940,00 | 980,40 | 928,60 | 980,40 | 4,16% | 225,00 |
29.02.2024 | 951,00 | 954,80 | 893,00 | 941,20 | 4,21% | 597,00 |
28.02.2024 | 808,40 | 903,20 | 808,40 | 903,20 | 11,62% | 545,00 |
27.02.2024 | 769,00 | 810,60 | 762,20 | 809,20 | 9,65% | 556,00 |
26.02.2024 | 640,60 | 738,00 | 639,80 | 738,00 | 15,86% | 69,00 |
23.02.2024 | 645,00 | 653,20 | 637,00 | 637,00 | -3,72% | 288,00 |
22.02.2024 | 623,20 | 661,60 | 623,20 | 661,60 | 7,51% | 23,00 |
21.02.2024 | 648,20 | 648,20 | 615,40 | 615,40 | -5,73% | 396,00 |
20.02.2024 | 655,20 | 658,80 | 631,00 | 652,80 | -1,72% | 154,00 |
19.02.2024 | 659,00 | 669,80 | 659,00 | 664,20 | 2,66% | 345,00 |
16.02.2024 | 695,00 | 695,00 | 645,40 | 647,00 | -2,00% | 742,00 |
15.02.2024 | 739,20 | 747,40 | 660,20 | 660,20 | -7,77% | 379,00 |
14.02.2024 | 645,60 | 718,20 | 645,60 | 715,80 | 11,01% | 140,00 |
13.02.2024 | 668,20 | 679,60 | 629,80 | 644,80 | -0,98% | 979,00 |
12.02.2024 | 607,40 | 652,00 | 601,40 | 651,20 | 8,61% | 1.167,00 |
09.02.2024 | 552,20 | 602,00 | 552,20 | 599,60 | 22,39% | 3.642,00 |
08.02.2024 | 476,80 | 489,90 | 476,80 | 489,90 | 9,89% | 89,00 |
07.02.2024 | 450,10 | 456,70 | 439,90 | 445,80 | -2,58% | 67,00 |
06.02.2024 | 457,60 | 457,60 | 457,60 | 457,60 | 1,02% | - |
05.02.2024 | 458,20 | 469,40 | 453,00 | 453,00 | -2,20% | 20,00 |
02.02.2024 | 464,90 | 468,90 | 462,20 | 463,20 | -1,55% | 195,00 |
01.02.2024 | 460,10 | 470,50 | 460,10 | 470,50 | -0,61% | 40,00 |
31.01.2024 | 470,60 | 473,40 | 470,60 | 473,40 | -0,61% | 1,00 |
30.01.2024 | 481,40 | 481,40 | 476,30 | 476,30 | 0,57% | 14,00 |
29.01.2024 | 461,10 | 473,60 | 459,10 | 473,60 | 3,72% | 130,00 |
26.01.2024 | 424,50 | 459,90 | 424,50 | 456,60 | 7,84% | 118,00 |
25.01.2024 | 418,60 | 423,40 | 418,60 | 423,40 | 2,87% | 32,00 |
24.01.2024 | 424,20 | 425,90 | 411,60 | 411,60 | 0,34% | 85,00 |
23.01.2024 | 424,10 | 424,10 | 410,20 | 410,20 | -3,23% | 74,00 |
22.01.2024 | 436,50 | 436,50 | 421,00 | 423,90 | -0,77% | 79,00 |
19.01.2024 | 450,10 | 454,90 | 427,20 | 427,20 | -4,24% | 8,00 |
18.01.2024 | 457,30 | 467,10 | 446,10 | 446,10 | 1,16% | 119,00 |
17.01.2024 | 437,90 | 441,00 | 435,10 | 441,00 | -0,83% | 33,00 |
16.01.2024 | 432,90 | 449,10 | 432,90 | 444,70 | 2,32% | 71,00 |
15.01.2024 | 432,00 | 434,60 | 428,10 | 434,60 | -1,81% | 944,00 |
12.01.2024 | 483,70 | 487,90 | 442,60 | 442,60 | -11,59% | 558,00 |
11.01.2024 | 526,40 | 548,00 | 489,40 | 500,60 | -4,39% | 590,00 |
10.01.2024 | 515,20 | 529,00 | 509,00 | 523,60 | -0,80% | 83,00 |
09.01.2024 | 542,20 | 549,80 | 526,00 | 527,80 | -3,65% | 431,00 |
08.01.2024 | 590,00 | 590,00 | 536,60 | 547,80 | -5,45% | 310,00 |
05.01.2024 | 596,20 | 601,60 | 579,40 | 579,40 | -3,27% | 93,00 |
04.01.2024 | 584,80 | 610,20 | 582,80 | 599,00 | 3,63% | 67,00 |
03.01.2024 | 632,80 | 635,20 | 578,00 | 578,00 | -9,12% | 667,00 |
02.01.2024 | 610,00 | 653,00 | 610,00 | 636,00 | 4,71% | 937,00 |
29.12.2023 | 604,40 | 609,80 | 600,00 | 607,40 | 1,03% | 231,00 |
28.12.2023 | 601,20 | 601,20 | 601,20 | 601,20 | -0,43% | - |
27.12.2023 | 547,00 | 603,80 | 547,00 | 603,80 | 7,63% | 156,00 |
22.12.2023 | 531,00 | 561,00 | 530,60 | 561,00 | 5,93% | 42,00 |
21.12.2023 | 528,80 | 540,20 | 526,80 | 529,60 | 0,53% | 364,00 |
20.12.2023 | 526,00 | 541,00 | 526,00 | 526,80 | 0,15% | 297,00 |
19.12.2023 | 532,00 | 534,80 | 526,00 | 526,00 | 0,57% | 338,00 |
18.12.2023 | 508,20 | 526,20 | 508,20 | 523,00 | 0,19% | 62,00 |
15.12.2023 | 524,20 | 533,80 | 520,00 | 522,00 | -0,84% | 35,00 |
14.12.2023 | 538,60 | 542,60 | 526,40 | 526,40 | -0,08% | 13,00 |
13.12.2023 | 512,60 | 526,80 | 512,00 | 526,80 | 2,13% | 752,00 |
12.12.2023 | 525,00 | 534,40 | 514,60 | 515,80 | 0,82% | 288,00 |
11.12.2023 | 527,00 | 539,20 | 511,60 | 511,60 | -8,25% | 670,00 |
08.12.2023 | 528,60 | 557,60 | 528,40 | 557,60 | 4,97% | 339,00 |
07.12.2023 | 526,60 | 531,20 | 517,40 | 531,20 | -0,08% | 212,00 |
06.12.2023 | 536,20 | 543,20 | 531,60 | 531,60 | -0,86% | 409,00 |
05.12.2023 | 519,00 | 536,20 | 519,00 | 536,20 | 2,41% | 36,00 |
04.12.2023 | 519,80 | 528,80 | 512,60 | 523,60 | 7,71% | 633,00 |
01.12.2023 | 460,20 | 487,70 | 460,20 | 486,10 | 5,44% | 48,00 |
30.11.2023 | 462,60 | 462,60 | 457,50 | 461,00 | 0,15% | 17,00 |
29.11.2023 | 456,60 | 465,90 | 456,60 | 460,30 | -0,60% | 18,00 |
28.11.2023 | 456,10 | 464,70 | 456,10 | 463,10 | -3,32% | 11,00 |
24.11.2023 | 458,60 | 480,90 | 458,60 | 479,00 | 2,75% | 62,00 |
23.11.2023 | 460,30 | 466,20 | 460,30 | 466,20 | 3,60% | 6,00 |
22.11.2023 | 449,10 | 450,80 | 447,00 | 450,00 | -3,10% | 291,00 |
21.11.2023 | 462,60 | 464,40 | 462,60 | 464,40 | -0,15% | 5,00 |
20.11.2023 | 452,10 | 468,50 | 451,00 | 465,10 | 4,19% | 11,00 |
17.11.2023 | 454,10 | 457,60 | 446,20 | 446,40 | -0,29% | 49,00 |
16.11.2023 | 468,90 | 468,90 | 447,70 | 447,70 | -3,49% | 6,00 |
15.11.2023 | 445,40 | 463,90 | 445,40 | 463,90 | 9,13% | 44,00 |
14.11.2023 | 468,10 | 470,90 | 425,10 | 425,10 | -8,21% | 71,00 |
13.11.2023 | 472,90 | 472,90 | 460,10 | 463,10 | -2,79% | 75,00 |
10.11.2023 | 466,30 | 478,70 | 466,30 | 476,40 | 3,59% | 97,00 |
09.11.2023 | 455,10 | 470,50 | 455,10 | 459,90 | 6,02% | 149,00 |
08.11.2023 | 435,80 | 442,70 | 432,30 | 433,80 | -1,25% | 459,00 |
07.11.2023 | 426,60 | 439,30 | 418,10 | 439,30 | 1,50% | 82,00 |
06.11.2023 | 428,20 | 432,80 | 425,70 | 432,80 | 1,81% | 389,00 |