Strategy (bStocks Tokenized Stock) MSTRB
$160,56+7,44 (+4,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $160,11 | +4,48 % | $153,25 | $161,25 | $152,76 | 41,06M |
| 2026-09-30 | $153,24 | -1,61 % | $155,74 | $161,81 | $152,28 | 39,90M |
| 2026-09-29 | $155,74 | -1,05 % | $157,39 | $161,60 | $152,61 | 50,08M |
| 2026-09-28 | $157,39 | -2,11 % | $160,78 | $161,82 | $153,89 |
| 49,63M |
| 2026-09-27 | $160,78 | +0,36 % | $160,20 | $162,43 | $159,59 | 21,83M |
| 2026-09-26 | $160,20 | +0,77 % | $158,99 | $160,20 | $158,05 | 6,89M |
| 2026-09-25 | $158,99 | -1,33 % | $161,14 | $164,84 | $157,35 | 33,10M |
| 2026-09-24 | $161,14 | -0,72 % | $162,30 | $164,47 | $156,47 | 27,22M |
| 2026-09-23 | $162,31 | -3,29 % | $167,83 | $172,83 | $160,90 | 35,92M |
| 2026-09-22 | $167,83 | -0,85 % | $169,28 | $170,81 | $161,74 | 36,25M |
| 2026-09-21 | $169,27 | +8,23 % | $156,41 | $169,99 | $154,26 | 59,87M |
| 2026-09-20 | $156,40 | -1,15 % | $158,22 | $159,09 | $150,97 | 28,93M |
| 2026-09-19 | $158,22 | +3,51 % | $152,85 | $159,62 | $152,71 | 17,45M |
| 2026-09-18 | $152,85 | +16,13 % | $131,63 | $153,70 | $131,33 | 22,96M |
| 2026-09-17 | $131,63 | +3,07 % | $127,70 | $133,13 | $127,57 | 27,95M |
| 2026-09-16 | $127,70 | -0,53 % | $128,38 | $130,95 | $123,83 | 22,84M |
| 2026-09-15 | $128,38 | -4,38 % | $134,26 | $134,38 | $126,31 | 18,10M |
| 2026-09-14 | $134,26 | +4,30 % | $128,66 | $137,90 | $127,50 | 24,75M |
| 2026-09-13 | $128,72 | -1,03 % | $130,07 | $130,82 | $127,61 | 8,27M |
| 2026-09-12 | $130,07 | -0,36 % | $130,53 | $131,41 | $129,82 | 4,34M |
| 2026-09-11 | $130,53 | +2,37 % | $127,51 | $137,49 | $127,11 | 25,93M |
| 2026-09-10 | $127,50 | -4,28 % | $133,21 | $134,34 | $127,50 | 25,63M |
| 2026-09-09 | $133,21 | -2,54 % | $136,69 | $141,51 | $132,29 | 20,81M |
| 2026-09-08 | $136,69 | -3,47 % | $141,61 | $143,64 | $135,63 | 16,28M |
| 2026-09-07 | $141,60 | -3,44 % | $146,66 | $146,72 | $140,17 | 17,90M |
| 2026-09-06 | $146,65 | +2,09 % | $143,65 | $146,83 | $142,76 | 10,96M |
| 2026-09-05 | $143,65 | +0,81 % | $142,50 | $144,82 | $141,56 | 7,85M |
| 2026-09-04 | $142,50 | -0,64 % | $143,42 | $144,18 | $135,63 | 25,51M |
| 2026-09-03 | $143,42 | +16,26 % | $123,37 | $145,33 | $122,50 | 26,71M |
| 2026-09-02 | $123,36 | -1,21 % | $124,87 | $126,34 | $121,27 | 19,28M |
| 2026-09-01 | $124,87 | -5,05 % | $131,51 | $132,94 | $123,64 | 21,68M |
| 2026-08-31 | $131,51 | +3,45 % | $127,13 | $133,44 | $126,07 | 19,12M |
| 2026-08-30 | $127,12 | -1,68 % | $129,29 | $132,88 | $126,05 | 18,06M |
| 2026-08-29 | $129,29 | +1,23 % | $127,73 | $129,29 | $127,04 | 5,54M |
| 2026-08-28 | $127,73 | -8,08 % | $138,96 | $142,65 | $126,65 | 23,65M |
| 2026-08-27 | $138,96 | +10,86 % | $125,35 | $139,53 | $124,10 | 18,04M |
| 2026-08-26 | $125,35 | +0,53 % | $124,69 | $126,56 | $121,17 | 19,18M |
| 2026-08-25 | $124,69 | +1,76 % | $122,53 | $128,40 | $119,38 | 24,88M |
| 2026-08-24 | $122,53 | +1,58 % | $120,62 | $127,64 | $117,63 | 44,17M |
| 2026-08-23 | $120,62 | +0,69 % | $119,79 | $121,20 | $116,46 | 9,51M |
| 2026-08-22 | $119,79 | -1,32 % | $121,34 | $123,70 | $118,61 | 9,02M |
| 2026-08-21 | $121,39 | +6,57 % | $113,91 | $126,74 | $113,90 | 24,81M |
| 2026-08-20 | $113,90 | +5,46 % | $107,97 | $116,05 | $106,91 | 19,50M |
| 2026-08-19 | $108,01 | +16,01 % | $93,11 | $109,52 | $92,17 | 18,87M |
| 2026-08-18 | $93,10 | -4,84 % | $97,84 | $98,01 | $92,52 | 15,51M |
| 2026-08-17 | $97,84 | +4,39 % | $93,72 | $98,24 | $92,91 | 13,91M |
| 2026-08-16 | $93,72 | -0,62 % | $94,31 | $94,75 | $93,47 | 2,15M |
| 2026-08-15 | $94,31 | +1,20 % | $93,19 | $94,43 | $93,16 | 2,21M |
| 2026-08-14 | $93,19 | -4,00 % | $97,07 | $97,39 | $91,88 | 10,00M |
| 2026-08-13 | $97,07 | +2,30 % | $94,88 | $98,58 | $94,45 | 10,98M |
| 2026-08-12 | $94,89 | -1,76 % | $96,59 | $98,17 | $94,66 | 8,53M |
| 2026-08-11 | $96,59 | -0,34 % | $96,91 | $98,98 | $95,24 | 5,24M |
| 2026-08-10 | $96,91 | -4,91 % | $101,92 | $102,00 | $96,32 | 5,39M |
| 2026-08-09 | $101,92 | +0,25 % | $101,67 | $103,36 | $101,22 | 3,03M |
| 2026-08-08 | $101,67 | +1,43 % | $100,24 | $101,98 | $100,06 | 1,99M |
| 2026-08-07 | $100,23 | +3,68 % | $96,68 | $105,01 | $96,36 | 5,32M |
| 2026-08-06 | $96,68 | -1,10 % | $97,76 | $98,63 | $95,59 | 2,45M |
| 2026-08-05 | $97,76 | +0,33 % | $97,43 | $98,96 | $96,23 | 2,45M |
| 2026-08-04 | $97,43 | +3,59 % | $94,06 | $97,88 | $93,03 | 4,16M |
| 2026-08-03 | $94,06 | -0,06 % | $94,12 | $95,83 | $91,40 | 4,48M |
| 2026-08-02 | $94,12 | +1,56 % | $92,70 | $94,63 | $92,70 | 2,57M |
| 2026-08-01 | $92,67 | -0,01 % | $92,68 | $94,40 | $91,94 | 2,89M |
| 2026-07-31 | $92,68 | -5,05 % | $97,61 | $98,57 | $89,56 | 8,48M |
| 2026-07-30 | $97,61 | +3,40 % | $94,40 | $97,97 | $93,64 | 4,22M |
| 2026-07-29 | $94,40 | -2,24 % | $96,57 | $99,69 | $92,19 | 4,29M |
| 2026-07-28 | $96,56 | +0,60 % | $95,99 | $98,03 | $93,41 | 3,18M |
| 2026-07-27 | $95,99 | +1,22 % | $94,83 | $98,97 | $93,27 | 4,16M |
| 2026-07-26 | $94,83 | +1,93 % | $93,03 | $95,11 | $92,93 | 1,85M |
| 2026-07-25 | $93,03 | +2,00 % | $91,21 | $93,19 | $90,98 | 2,02M |
| 2026-07-24 | $91,21 | -3,11 % | $94,14 | $95,70 | $89,86 | 3,74M |
| 2026-07-23 | $94,14 | -5,94 % | $100,09 | $100,84 | $92,64 | 3,47M |
| 2026-07-22 | $100,09 | -1,90 % | $102,03 | $102,47 | $98,38 | 3,71M |
| 2026-07-21 | $102,03 | +3,91 % | $98,20 | $104,11 | $98,05 | 3,93M |
| 2026-07-20 | $98,19 | +2,56 % | $95,74 | $100,41 | $94,31 | 2,80M |
| 2026-07-19 | $95,74 | +0,02 % | $95,72 | $96,45 | $94,40 | 2,38M |
| 2026-07-18 | $95,72 | +0,70 % | $95,05 | $96,00 | $94,75 | 1,81M |
| 2026-07-17 | $95,05 | +2,49 % | $92,74 | $95,56 | $89,90 | 4,20M |
| 2026-07-16 | $92,74 | -5,03 % | $97,65 | $98,17 | $92,55 | 3,50M |
| 2026-07-15 | $97,65 | -1,18 % | $98,81 | $101,56 | $96,60 | 3,89M |
| 2026-07-14 | $98,81 | +7,70 % | $91,74 | $98,87 | $91,55 | 3,22M |
| 2026-07-13 | $91,74 | -3,58 % | $95,15 | $95,89 | $90,48 | 4,16M |
| 2026-07-12 | $95,15 | +0,05 % | $95,11 | $96,76 | $94,71 | 2,13M |
| 2026-07-11 | $95,11 | +0,30 % | $94,82 | $96,68 | $94,82 | 2,43M |
| 2026-07-10 | $94,82 | +0,59 % | $94,27 | $99,63 | $93,60 | 4,09M |
| 2026-07-09 | $94,27 | +0,11 % | $94,17 | $96,52 | $93,19 | 5,07M |
| 2026-07-08 | $94,16 | -1,51 % | $95,61 | $97,31 | $92,22 | 5,88M |
| 2026-07-07 | $95,61 | -6,35 % | $102,09 | $102,99 | $95,60 | 8,78M |
| 2026-07-06 | $102,09 | -5,05 % | $107,52 | $107,84 | $95,42 | 8,98M |
| 2026-07-05 | $107,52 | -0,32 % | $107,85 | $108,25 | $103,70 | 2,58M |
| 2026-07-04 | $107,86 | +1,18 % | $106,60 | $109,61 | $104,72 | 2,18M |