Strategy Inc Class A MSTR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$156,21+3,12 (+2,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $153,09 | -1,02 % | $160,89 | $163,53 | $152,02 | 17,46M |
| 2026-09-29 | $154,67 | -1,57 % | $161,63 | $161,63 | $152,34 | 16,38M |
| 2026-09-28 | $157,14 | -0,93 % | $157,76 | $161,72 | $155,06 | 16,37M |
| 2026-09-25 | $158,61 | -1,86 % | $162,84 | $162,86 | $156,78 | 18,53M |
| 2026-09-24 | $161,61 | -0,36 % | $161,01 | $165,14 | $158,29 | 16,94M |
| 2026-09-23 | $162,20 | -3,07 % | $167,23 | $169,50 | $161,84 | 21,24M |
| 2026-09-22 | $167,33 | -0,69 % | $167,55 | $171,19 | $167,25 | 23,86M |
| 2026-09-21 | $168,50 | +9,47 % | $164,58 | $169,52 | $164,49 | 41,90M |
| 2026-09-18 | $153,92 | +16,39 % | $136,58 | $154,02 | $136,18 | 54,67M |
| 2026-09-17 | $132,25 | +4,81 % | $129,90 | $133,42 | $127,79 | 18,59M |
| 2026-09-16 | $126,18 | -2,64 % | $130,02 | $130,42 | $123,33 | 22,23M |
| 2026-09-15 | $129,60 | -5,36 % | $131,68 | $134,00 | $125,44 | 23,14M |
| 2026-09-14 | $136,94 | +4,56 % | $130,90 | $137,51 | $130,73 | 18,71M |
| 2026-09-11 | $130,97 | +1,87 % | $130,67 | $137,89 | $129,28 | 19,47M |
| 2026-09-10 | $128,56 | -3,12 % | $128,44 | $131,88 | $126,91 | 14,53M |
| 2026-09-09 | $132,70 | -2,80 % | $141,82 | $141,98 | $132,59 | 17,36M |
| 2026-09-08 | $136,52 | -4,40 % | $137,62 | $139,31 | $135,38 | 19,90M |
| 2026-09-04 | $142,80 | -1,39 % | $137,35 | $144,40 | $137,07 | 27,16M |
| 2026-09-03 | $144,82 | +17,56 % | $127,99 | $144,92 | $127,58 | 45,25M |
| 2026-09-02 | $123,19 | -1,35 % | $123,35 | $124,66 | $121,38 | 14,85M |
| 2026-09-01 | $124,88 | -6,06 % | $128,03 | $129,90 | $123,59 | 22,29M |
| 2026-08-31 | $132,94 | +4,42 % | $128,57 | $133,38 | $125,74 | 24,23M |
| 2026-08-28 | $127,31 | -7,34 % | $134,00 | $135,97 | $126,34 | 31,28M |
| 2026-08-27 | $137,40 | +11,54 % | $126,77 | $139,78 | $124,47 | 44,38M |
| 2026-08-26 | $123,19 | -2,87 % | $123,26 | $125,54 | $120,87 | 17,03M |
| 2026-08-25 | $126,83 | +3,42 % | $119,11 | $128,66 | $118,45 | 31,72M |
| 2026-08-24 | $122,63 | +2,83 % | $121,84 | $127,90 | $119,38 | 41,30M |
| 2026-08-21 | $119,25 | +6,10 % | $119,69 | $121,91 | $115,80 | 46,36M |
| 2026-08-20 | $112,39 | +7,81 % | $113,23 | $113,74 | $108,35 | 47,25M |
| 2026-08-19 | $104,25 | +12,68 % | $94,54 | $106,90 | $94,30 | 49,18M |
| 2026-08-18 | $92,52 | -5,28 % | $95,84 | $97,66 | $92,45 | 16,91M |
| 2026-08-17 | $97,68 | +4,99 % | $93,25 | $98,57 | $93,08 | 20,35M |
| 2026-08-14 | $93,04 | -4,18 % | $94,98 | $95,08 | $91,67 | 20,68M |
| 2026-08-13 | $97,10 | +2,39 % | $94,83 | $98,88 | $94,28 | 18,34M |
| 2026-08-12 | $94,83 | -1,31 % | $97,16 | $97,89 | $94,60 | 11,47M |
| 2026-08-11 | $96,09 | -1,27 % | $97,40 | $99,26 | $95,14 | 12,16M |
| 2026-08-10 | $97,33 | -2,68 % | $99,46 | $100,77 | $96,24 | 13,56M |
| 2026-08-07 | $100,01 | +3,26 % | $101,34 | $105,50 | $96,77 | 29,00M |
| 2026-08-06 | $96,85 | -1,55 % | $96,06 | $98,38 | $95,44 | 10,13M |
| 2026-08-05 | $98,37 | +0,74 % | $97,92 | $99,23 | $96,12 | 13,70M |
| 2026-08-04 | $97,65 | +2,94 % | $93,91 | $97,98 | $93,40 | 15,22M |
| 2026-08-03 | $94,86 | +1,69 % | $92,01 | $96,06 | $90,93 | 13,89M |
| 2026-07-31 | $93,28 | -4,56 % | $94,86 | $95,20 | $89,21 | 20,68M |
| 2026-07-30 | $97,74 | +4,73 % | $95,09 | $98,22 | $94,33 | 13,47M |
| 2026-07-29 | $93,33 | -2,94 % | $96,38 | $100,05 | $93,27 | 14,24M |
| 2026-07-28 | $96,16 | -2,52 % | $95,47 | $98,37 | $93,12 | 13,35M |
| 2026-07-27 | $98,65 | +7,61 % | $94,54 | $99,16 | $94,02 | 17,63M |
| 2026-07-24 | $91,67 | -2,09 % | $93,37 | $93,68 | $89,76 | 13,09M |
| 2026-07-23 | $93,63 | -6,38 % | $97,00 | $97,51 | $92,34 | 17,19M |
| 2026-07-22 | $100,01 | -1,90 % | $100,06 | $101,95 | $98,12 | 13,07M |
| 2026-07-21 | $101,95 | +4,22 % | $101,31 | $104,60 | $99,95 | 20,22M |
| 2026-07-20 | $97,82 | +3,13 % | $95,62 | $100,92 | $94,86 | 16,17M |
| 2026-07-17 | $94,85 | +0,87 % | $91,30 | $95,97 | $90,06 | 13,06M |
| 2026-07-16 | $94,03 | -3,53 % | $96,00 | $96,61 | $93,45 | 11,37M |
| 2026-07-15 | $97,47 | -0,11 % | $99,79 | $101,95 | $96,36 | 14,58M |
| 2026-07-14 | $97,58 | +5,95 % | $94,76 | $98,03 | $93,56 | 18,04M |
| 2026-07-13 | $92,10 | -2,68 % | $91,49 | $93,64 | $90,02 | 12,68M |
| 2026-07-10 | $94,64 | +0,80 % | $98,76 | $100,12 | $93,35 | 16,28M |
| 2026-07-09 | $93,89 | +0,02 % | $94,06 | $96,80 | $92,83 | 13,82M |
| 2026-07-08 | $93,87 | -3,58 % | $93,68 | $95,04 | $91,78 | 17,80M |
| 2026-07-07 | $97,36 | -3,38 % | $101,18 | $103,56 | $96,96 | 18,22M |
| 2026-07-06 | $100,77 | 0,00 % | $95,14 | $104,78 | $94,63 | 27,54M |
| 2026-07-02 | $100,77 | +7,90 % | $99,85 | $104,11 | $97,57 | 34,63M |
| 2026-07-01 | $93,39 | +7,43 % | $87,70 | $98,53 | $86,20 | 34,69M |
| 2026-06-30 | $86,93 | -6,20 % | $86,21 | $88,26 | $83,42 | 35,68M |
| 2026-06-29 | $92,68 | +12,60 % | $85,67 | $94,37 | $82,72 | 44,93M |
| 2026-06-26 | $82,31 | -3,54 % | $83,23 | $87,67 | $81,81 | 45,68M |
| 2026-06-25 | $85,33 | -9,35 % | $94,69 | $94,72 | $85,00 | 45,07M |
| 2026-06-24 | $94,13 | -9,35 % | $102,48 | $102,97 | $92,28 | 40,12M |
| 2026-06-23 | $103,84 | -5,13 % | $106,54 | $107,76 | $103,52 | 22,50M |
| 2026-06-22 | $109,46 | -2,73 % | $116,21 | $120,00 | $107,31 | 25,29M |
| 2026-06-18 | $112,53 | -3,46 % | $117,64 | $117,75 | $107,85 | 35,53M |
| 2026-06-17 | $116,56 | -5,09 % | $123,01 | $125,42 | $116,36 | 18,05M |
| 2026-06-16 | $122,81 | -6,35 % | $129,38 | $131,70 | $122,50 | 17,80M |
| 2026-06-15 | $131,14 | +5,78 % | $133,22 | $136,25 | $130,63 | 19,98M |
| 2026-06-12 | $123,97 | +3,18 % | $119,49 | $128,60 | $117,27 | 16,77M |
| 2026-06-11 | $120,15 | +4,16 % | $116,11 | $121,10 | $113,27 | 17,57M |
| 2026-06-10 | $115,35 | -1,43 % | $116,30 | $120,94 | $115,00 | 15,69M |
| 2026-06-09 | $117,02 | -8,00 % | $122,85 | $125,55 | $114,21 | 23,06M |
| 2026-06-08 | $127,20 | +5,61 % | $125,84 | $129,00 | $123,15 | 20,95M |
| 2026-06-05 | $120,44 | -6,90 % | $124,25 | $125,30 | $114,31 | 41,94M |
| 2026-06-04 | $129,37 | +2,23 % | $126,75 | $131,47 | $125,65 | 24,59M |
| 2026-06-03 | $126,55 | -7,00 % | $134,50 | $138,18 | $125,00 | 21,14M |
| 2026-06-02 | $136,08 | -9,15 % | $142,69 | $142,80 | $134,11 | 31,13M |
| 2026-06-01 | $149,78 | -5,85 % | $148,47 | $153,87 | $144,29 | 17,78M |
| 2026-05-29 | $159,09 | +4,91 % | $149,93 | $162,06 | $148,20 | 19,23M |
| 2026-05-28 | $151,64 | -1,66 % | $148,98 | $153,64 | $144,30 | 16,28M |
| 2026-05-27 | $154,20 | -3,58 % | $156,76 | $157,55 | $153,82 | 11,89M |
| 2026-05-26 | $159,93 | +0,03 % | $160,83 | $167,00 | $159,28 | 11,82M |
| 2026-05-22 | $159,89 | -3,01 % | $164,09 | $165,66 | $159,24 | 12,79M |