1.977,366$
3,05%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 1.953,00 | 1.999,99 | 1.842,00 | 1.919,16 | 2,25% | 2.622.609,00 |
26.03.2024 | 1.882,43 | 1.909,50 | 1.792,00 | 1.876,99 | 1,13% | 2.393.890,00 |
25.03.2024 | 1.605,00 | 1.873,65 | 1.594,42 | 1.856,00 | 21,86% | 3.884.027,00 |
22.03.2024 | 1.520,00 | 1.594,49 | 1.490,00 | 1.523,00 | -4,77% | 2.083.618,00 |
21.03.2024 | 1.594,12 | 1.704,36 | 1.581,02 | 1.599,29 | 3,41% | 3.158.981,00 |
20.03.2024 | 1.423,01 | 1.550,00 | 1.363,01 | 1.546,52 | 9,10% | 3.331.432,00 |
19.03.2024 | 1.326,07 | 1.450,00 | 1.230,12 | 1.417,50 | -5,67% | 4.464.413,00 |
18.03.2024 | 1.718,45 | 1.734,90 | 1.445,01 | 1.502,76 | -15,69% | 4.511.120,00 |
15.03.2024 | 1.600,01 | 1.815,00 | 1.570,00 | 1.782,36 | 6,29% | 4.474.994,00 |
14.03.2024 | 1.708,01 | 1.746,00 | 1.550,77 | 1.676,85 | -5,06% | 4.986.759,00 |
13.03.2024 | 1.660,00 | 1.774,00 | 1.620,00 | 1.766,15 | 10,85% | 3.775.945,00 |
12.03.2024 | 1.544,00 | 1.594,97 | 1.438,00 | 1.593,35 | 7,35% | 3.548.865,00 |
11.03.2024 | 1.550,00 | 1.657,06 | 1.477,35 | 1.484,23 | 4,11% | 4.102.423,00 |
08.03.2024 | 1.328,04 | 1.451,73 | 1.283,66 | 1.425,59 | 9,66% | 3.741.774,00 |
07.03.2024 | 1.284,98 | 1.321,04 | 1.225,00 | 1.300,02 | 4,32% | 2.167.716,00 |
06.03.2024 | 1.140,00 | 1.285,55 | 1.131,10 | 1.246,21 | 18,57% | 3.693.999,00 |
05.03.2024 | 1.244,19 | 1.337,79 | 1.035,06 | 1.051,01 | -21,21% | 5.736.628,00 |
04.03.2024 | 1.200,00 | 1.359,91 | 1.190,01 | 1.334,01 | 23,59% | 5.424.989,00 |
01.03.2024 | 996,00 | 1.080,00 | 992,00 | 1.079,39 | 5,53% | 2.696.436,00 |
29.02.2024 | 999,00 | 1.040,00 | 960,44 | 1.022,84 | 6,22% | 3.520.603,00 |
28.02.2024 | 952,00 | 1.008,88 | 915,50 | 962,95 | 10,46% | 4.838.819,00 |
27.02.2024 | 866,10 | 890,00 | 841,76 | 871,80 | 9,46% | 2.274.761,00 |
26.02.2024 | 687,94 | 809,95 | 687,94 | 796,48 | 15,86% | 2.269.529,00 |
23.02.2024 | 699,01 | 704,28 | 678,06 | 687,44 | -3,61% | 739.284,00 |
22.02.2024 | 683,70 | 723,25 | 679,99 | 713,15 | 6,00% | 1.042.512,00 |
21.02.2024 | 684,30 | 685,38 | 664,26 | 672,80 | -4,56% | 703.306,00 |
20.02.2024 | 710,79 | 721,98 | 670,27 | 704,98 | 0,77% | 968.005,00 |
16.02.2024 | 735,00 | 740,00 | 689,38 | 699,56 | -2,57% | 1.340.711,00 |
15.02.2024 | 792,44 | 806,78 | 707,51 | 718,00 | -6,74% | 2.382.769,00 |
14.02.2024 | 746,00 | 774,84 | 734,16 | 769,88 | 12,22% | 2.070.474,00 |
13.02.2024 | 675,00 | 701,22 | 655,55 | 686,02 | -4,39% | 1.391.453,00 |
12.02.2024 | 651,99 | 725,27 | 650,17 | 717,52 | 11,02% | 2.309.973,00 |
09.02.2024 | 627,40 | 648,90 | 614,11 | 646,32 | 9,95% | 2.468.457,00 |
08.02.2024 | 530,00 | 588,46 | 525,05 | 587,81 | 15,71% | 2.263.110,00 |
07.02.2024 | 499,47 | 508,63 | 467,49 | 508,01 | 2,01% | 1.099.748,00 |
06.02.2024 | 493,30 | 509,19 | 493,12 | 498,00 | 1,51% | 689.874,00 |
05.02.2024 | 502,00 | 503,48 | 482,00 | 490,60 | -1,90% | 859.930,00 |
02.02.2024 | 497,25 | 509,00 | 491,00 | 500,10 | -0,67% | 609.800,00 |
01.02.2024 | 501,80 | 515,06 | 495,96 | 503,48 | 0,45% | 628.083,00 |
31.01.2024 | 508,00 | 527,89 | 499,43 | 501,21 | -3,52% | 937.963,00 |
30.01.2024 | 516,98 | 525,80 | 507,64 | 519,51 | 1,11% | 738.813,00 |
29.01.2024 | 500,00 | 524,97 | 490,21 | 513,81 | 3,90% | 1.364.889,00 |
26.01.2024 | 470,00 | 500,95 | 464,75 | 494,50 | 8,02% | 1.466.040,00 |
25.01.2024 | 452,32 | 464,00 | 445,89 | 457,78 | 1,51% | 660.846,00 |
24.01.2024 | 460,00 | 462,00 | 445,05 | 450,99 | 0,18% | 823.267,00 |
23.01.2024 | 450,00 | 459,82 | 438,74 | 450,19 | -4,25% | 1.171.607,00 |
22.01.2024 | 468,00 | 483,96 | 455,39 | 470,19 | -2,25% | 1.143.145,00 |
19.01.2024 | 484,50 | 487,20 | 465,00 | 481,00 | -1,15% | 1.177.173,00 |
18.01.2024 | 500,00 | 522,00 | 477,85 | 486,60 | -2,48% | 1.660.492,00 |
17.01.2024 | 474,23 | 499,10 | 474,23 | 499,00 | 3,50% | 976.587,00 |
16.01.2024 | 479,00 | 489,48 | 467,00 | 482,14 | -0,70% | 1.645.349,00 |
12.01.2024 | 525,02 | 525,89 | 481,00 | 485,53 | -9,45% | 2.740.278,00 |
11.01.2024 | 598,99 | 611,00 | 530,30 | 536,18 | -5,21% | 2.570.391,00 |
10.01.2024 | 566,68 | 587,00 | 553,84 | 565,67 | -2,01% | 1.640.946,00 |
09.01.2024 | 600,00 | 602,78 | 571,25 | 577,29 | -3,46% | 1.434.643,00 |
08.01.2024 | 640,00 | 646,88 | 586,52 | 598,01 | -5,24% | 2.514.255,00 |
05.01.2024 | 648,71 | 654,03 | 630,03 | 631,08 | -3,77% | 932.307,00 |
04.01.2024 | 638,60 | 668,00 | 628,45 | 655,81 | 3,92% | 1.119.272,00 |
03.01.2024 | 643,22 | 658,55 | 625,30 | 631,06 | -7,89% | 1.880.569,00 |
02.01.2024 | 692,49 | 727,77 | 680,00 | 685,15 | 8,48% | 2.207.441,00 |
29.12.2023 | 674,83 | 680,00 | 617,17 | 631,62 | -5,43% | 1.581.804,00 |
28.12.2023 | 654,69 | 689,35 | 653,52 | 667,88 | -0,42% | 1.580.768,00 |
27.12.2023 | 613,80 | 673,82 | 612,01 | 670,71 | 11,06% | 2.127.251,00 |
26.12.2023 | 609,49 | 615,55 | 596,49 | 603,89 | -2,48% | 1.204.709,00 |
22.12.2023 | 581,96 | 622,58 | 578,70 | 619,24 | 6,41% | 1.261.980,00 |
21.12.2023 | 588,10 | 591,32 | 574,40 | 581,95 | 1,48% | 715.926,00 |
20.12.2023 | 589,77 | 599,57 | 572,10 | 573,47 | 0,38% | 1.378.475,00 |
19.12.2023 | 583,50 | 590,41 | 564,51 | 571,30 | -0,10% | 873.794,00 |
18.12.2023 | 561,10 | 579,00 | 559,00 | 571,90 | 0,26% | 850.328,00 |
15.12.2023 | 575,00 | 575,23 | 564,65 | 570,41 | -2,05% | 988.031,00 |
14.12.2023 | 588,00 | 590,00 | 575,65 | 582,37 | -0,62% | 916.693,00 |
13.12.2023 | 557,59 | 586,00 | 552,29 | 586,00 | 4,96% | 969.955,00 |
12.12.2023 | 560,00 | 566,97 | 549,01 | 558,32 | 0,45% | 711.930,00 |
11.12.2023 | 574,11 | 577,88 | 546,18 | 555,80 | -7,27% | 1.341.062,00 |
08.12.2023 | 573,48 | 599,39 | 572,81 | 599,39 | 4,96% | 953.073,00 |
07.12.2023 | 557,20 | 578,06 | 552,10 | 571,09 | 0,39% | 573.573,00 |
06.12.2023 | 585,12 | 586,55 | 566,14 | 568,89 | -1,49% | 956.571,00 |
05.12.2023 | 566,00 | 589,90 | 563,38 | 577,50 | 2,54% | 1.446.782,00 |
04.12.2023 | 567,00 | 577,77 | 550,00 | 563,22 | 6,74% | 1.752.961,00 |
01.12.2023 | 503,53 | 529,80 | 503,37 | 527,68 | 5,90% | 1.404.062,00 |
30.11.2023 | 498,00 | 504,99 | 487,31 | 498,30 | -1,74% | 740.515,00 |
29.11.2023 | 507,98 | 513,50 | 497,00 | 507,10 | 0,24% | 656.929,00 |
28.11.2023 | 505,12 | 515,27 | 498,25 | 505,87 | 2,12% | 887.676,00 |
27.11.2023 | 505,75 | 514,80 | 495,30 | 495,38 | -4,78% | 1.055.531,00 |
24.11.2023 | 510,00 | 526,79 | 505,53 | 520,24 | 2,43% | 907.413,00 |
22.11.2023 | 494,00 | 509,44 | 481,08 | 507,88 | 3,01% | 733.986,00 |
21.11.2023 | 497,99 | 503,14 | 484,53 | 493,04 | -3,05% | 795.577,00 |
20.11.2023 | 492,01 | 512,52 | 492,01 | 508,53 | 4,59% | 1.060.337,00 |
17.11.2023 | 492,65 | 495,91 | 483,39 | 486,22 | -0,58% | 750.797,00 |
16.11.2023 | 494,00 | 502,77 | 482,97 | 489,08 | -3,33% | 1.146.391,00 |
15.11.2023 | 486,34 | 509,28 | 480,67 | 505,95 | 5,41% | 1.450.157,00 |
14.11.2023 | 506,70 | 506,99 | 460,00 | 480,00 | -4,93% | 1.661.942,00 |
13.11.2023 | 502,00 | 506,89 | 486,77 | 504,88 | -0,84% | 925.056,00 |
10.11.2023 | 504,00 | 513,32 | 494,54 | 509,18 | 3,06% | 947.170,00 |
09.11.2023 | 498,29 | 535,21 | 485,89 | 494,07 | 4,12% | 2.113.891,00 |
08.11.2023 | 469,08 | 478,60 | 458,49 | 474,50 | 0,20% | 789.402,00 |
07.11.2023 | 454,00 | 474,87 | 449,00 | 473,55 | 3,03% | 724.772,00 |
06.11.2023 | 461,02 | 472,99 | 451,01 | 459,63 | 1,25% | 782.709,00 |
03.11.2023 | 444,98 | 464,19 | 441,40 | 453,95 | 0,07% | 945.306,00 |
02.11.2023 | 440,48 | 454,05 | 424,00 | 453,63 | 6,32% | 1.184.338,00 |