1.186,000$
-6,14%
Echtzeit-Aktienkurs MicroStrategy Inc.
Bid:
Ask:
Aktienkurse zur MicroStrategy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 1.289,99 | 1.301,99 | 1.178,53 | 1.180,48 | -6,50% | 1.403.844,00 |
09.05.2024 | 1.230,00 | 1.303,00 | 1.200,99 | 1.262,49 | 2,38% | 1.001.817,00 |
08.05.2024 | 1.198,39 | 1.259,90 | 1.190,00 | 1.233,12 | -1,93% | 842.615,00 |
07.05.2024 | 1.278,20 | 1.319,00 | 1.251,30 | 1.257,45 | -0,83% | 979.163,00 |
06.05.2024 | 1.273,85 | 1.339,00 | 1.260,10 | 1.268,01 | 3,68% | 1.353.490,00 |
03.05.2024 | 1.201,01 | 1.242,00 | 1.172,82 | 1.223,01 | 8,29% | 1.560.962,00 |
02.05.2024 | 1.055,00 | 1.142,30 | 1.041,76 | 1.129,41 | 9,92% | 1.505.737,00 |
01.05.2024 | 1.015,53 | 1.109,32 | 1.010,00 | 1.027,49 | -3,56% | 1.879.141,00 |
30.04.2024 | 1.199,01 | 1.215,42 | 1.063,17 | 1.065,42 | -17,60% | 2.389.399,00 |
29.04.2024 | 1.250,00 | 1.308,42 | 1.228,42 | 1.292,97 | 0,83% | 939.251,00 |
26.04.2024 | 1.225,00 | 1.285,97 | 1.204,01 | 1.282,38 | 3,38% | 881.462,00 |
25.04.2024 | 1.226,00 | 1.267,72 | 1.201,14 | 1.240,41 | -2,00% | 752.189,00 |
24.04.2024 | 1.327,01 | 1.345,00 | 1.260,00 | 1.265,67 | -5,40% | 925.855,00 |
23.04.2024 | 1.311,00 | 1.394,45 | 1.298,89 | 1.337,97 | 1,05% | 1.011.656,00 |
22.04.2024 | 1.209,00 | 1.347,90 | 1.208,00 | 1.324,01 | 12,77% | 1.852.763,00 |
19.04.2024 | 1.237,00 | 1.258,65 | 1.166,24 | 1.174,11 | -2,82% | 1.474.654,00 |
18.04.2024 | 1.192,00 | 1.287,88 | 1.168,43 | 1.208,16 | 1,82% | 1.802.094,00 |
17.04.2024 | 1.258,00 | 1.264,22 | 1.131,99 | 1.186,55 | -5,50% | 1.978.922,00 |
16.04.2024 | 1.306,02 | 1.328,50 | 1.215,15 | 1.255,65 | -5,96% | 1.682.978,00 |
15.04.2024 | 1.470,00 | 1.489,97 | 1.321,05 | 1.335,29 | -9,75% | 1.567.893,00 |
12.04.2024 | 1.535,00 | 1.537,82 | 1.433,00 | 1.479,58 | -4,55% | 1.290.564,00 |
11.04.2024 | 1.543,00 | 1.578,37 | 1.510,09 | 1.550,07 | -1,00% | 1.384.064,00 |
10.04.2024 | 1.387,50 | 1.566,00 | 1.373,77 | 1.565,72 | 8,34% | 1.824.102,00 |
09.04.2024 | 1.478,10 | 1.480,17 | 1.375,00 | 1.445,14 | -4,47% | 1.641.110,00 |
08.04.2024 | 1.602,10 | 1.623,78 | 1.491,20 | 1.512,80 | 5,13% | 1.988.548,00 |
05.04.2024 | 1.570,00 | 1.674,25 | 1.432,00 | 1.439,00 | -10,92% | 2.273.995,00 |
04.04.2024 | 1.692,98 | 1.739,72 | 1.610,10 | 1.615,49 | 0,44% | 1.951.267,00 |
03.04.2024 | 1.580,01 | 1.699,49 | 1.568,32 | 1.608,44 | 1,87% | 1.943.213,00 |
02.04.2024 | 1.492,00 | 1.592,29 | 1.462,94 | 1.578,99 | -3,58% | 1.819.448,00 |
01.04.2024 | 1.645,01 | 1.690,19 | 1.586,56 | 1.637,59 | -3,93% | 1.962.521,00 |
28.03.2024 | 1.943,00 | 1.989,00 | 1.645,52 | 1.704,56 | -11,17% | 4.555.914,00 |
27.03.2024 | 1.953,00 | 1.999,99 | 1.842,00 | 1.918,89 | 2,25% | 2.563.330,00 |
26.03.2024 | 1.882,43 | 1.909,50 | 1.792,00 | 1.876,74 | 1,12% | 2.322.496,00 |
25.03.2024 | 1.605,00 | 1.873,65 | 1.594,42 | 1.856,00 | 21,86% | 3.788.655,00 |
22.03.2024 | 1.520,00 | 1.594,49 | 1.490,00 | 1.523,00 | -4,63% | 2.083.618,00 |
21.03.2024 | 1.594,12 | 1.704,36 | 1.581,02 | 1.597,00 | 3,27% | 3.090.399,00 |
20.03.2024 | 1.423,01 | 1.550,00 | 1.363,01 | 1.546,50 | 9,10% | 3.150.592,00 |
19.03.2024 | 1.326,07 | 1.450,00 | 1.230,12 | 1.417,50 | -5,50% | 4.396.677,00 |
18.03.2024 | 1.718,45 | 1.734,90 | 1.445,01 | 1.500,00 | -15,84% | 4.375.504,00 |
15.03.2024 | 1.600,01 | 1.815,00 | 1.570,00 | 1.782,36 | 6,18% | 4.474.994,00 |
14.03.2024 | 1.708,01 | 1.746,00 | 1.550,77 | 1.678,66 | -4,94% | 4.795.892,00 |
13.03.2024 | 1.660,00 | 1.774,00 | 1.620,00 | 1.765,82 | 10,82% | 3.482.245,00 |
12.03.2024 | 1.544,00 | 1.594,97 | 1.438,00 | 1.593,35 | 7,05% | 3.485.910,00 |
11.03.2024 | 1.550,00 | 1.657,06 | 1.477,35 | 1.488,41 | 4,41% | 3.942.169,00 |
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% | 2.125.677,00 |
06.03.2024 | 1.140,00 | 1.285,55 | 1.131,10 | 1.246,21 | 18,57% | 3.728.250,00 |
05.03.2024 | 1.244,19 | 1.337,79 | 1.035,06 | 1.051,01 | -21,21% | 5.606.976,00 |
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 |