MicroStrategy xStock MSTRX
$163,73+8,64 (+5,57 %)
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 | $160,14 | +4,48 % | $153,28 | $161,20 | $152,73 | 11,04M |
| 2026-09-30 | $153,28 | -1,56 % | $155,71 | $162,80 | $152,19 | 15,16M |
| 2026-09-29 | $155,71 | -1,08 % | $157,42 | $161,67 | $152,65 | 12,61M |
| 2026-09-28 | $157,42 | -2,17 % | $160,91 | $161,87 | $154,17 |
| 13,91M |
| 2026-09-27 | $160,91 | +0,39 % | $160,28 | $162,54 | $159,68 | 6,43M |
| 2026-09-26 | $160,28 | +0,77 % | $159,06 | $160,30 | $158,13 | 6,66M |
| 2026-09-25 | $159,06 | -1,41 % | $161,34 | $164,95 | $157,22 | 15,25M |
| 2026-09-24 | $161,33 | -0,59 % | $162,30 | $164,66 | $156,33 | 18,44M |
| 2026-09-23 | $162,30 | -3,31 % | $167,86 | $172,89 | $160,85 | 14,80M |
| 2026-09-22 | $167,85 | -0,75 % | $169,12 | $170,96 | $161,63 | 13,69M |
| 2026-09-21 | $169,12 | +8,11 % | $156,41 | $170,05 | $154,21 | 21,67M |
| 2026-09-20 | $156,44 | -1,20 % | $158,34 | $159,08 | $151,09 | 9,04M |
| 2026-09-19 | $158,34 | +3,55 % | $152,92 | $159,62 | $152,75 | 7,15M |
| 2026-09-18 | $152,92 | +16,14 % | $131,67 | $153,85 | $131,41 | 12,27M |
| 2026-09-17 | $131,67 | +3,10 % | $127,71 | $133,16 | $127,58 | 10,59M |
| 2026-09-16 | $127,71 | -0,52 % | $128,38 | $131,00 | $123,74 | 11,28M |
| 2026-09-15 | $128,39 | -4,43 % | $134,33 | $134,51 | $126,00 | 9,20M |
| 2026-09-14 | $134,33 | +4,26 % | $128,86 | $137,94 | $127,54 | 9,25M |
| 2026-09-13 | $128,84 | -0,98 % | $130,11 | $130,87 | $127,65 | 2,85M |
| 2026-09-12 | $130,11 | -0,33 % | $130,54 | $131,48 | $129,87 | 1,58M |
| 2026-09-11 | $130,54 | +2,29 % | $127,61 | $137,74 | $127,01 | 8,72M |
| 2026-09-10 | $127,61 | -4,21 % | $133,21 | $134,34 | $127,60 | 8,18M |
| 2026-09-09 | $133,21 | -2,63 % | $136,81 | $141,63 | $132,36 | 9,28M |
| 2026-09-08 | $136,81 | -3,47 % | $141,72 | $143,65 | $135,76 | 9,15M |
| 2026-09-07 | $141,72 | -3,43 % | $146,76 | $146,78 | $140,25 | 5,84M |
| 2026-09-06 | $146,75 | +2,11 % | $143,72 | $146,95 | $142,90 | 5,62M |
| 2026-09-05 | $143,72 | +0,83 % | $142,53 | $144,84 | $141,72 | 3,58M |
| 2026-09-04 | $142,53 | -0,61 % | $143,41 | $144,18 | $135,86 | 9,21M |
| 2026-09-03 | $143,41 | +16,27 % | $123,34 | $145,50 | $122,50 | 12,41M |
| 2026-09-02 | $123,34 | -1,26 % | $124,92 | $126,41 | $121,29 | 7,67M |
| 2026-09-01 | $124,92 | -5,04 % | $131,55 | $132,89 | $123,64 | 7,37M |
| 2026-08-31 | $131,55 | +3,26 % | $127,40 | $133,39 | $126,14 | 8,39M |
| 2026-08-30 | $127,39 | -1,55 % | $129,40 | $132,99 | $126,15 | 3,50M |
| 2026-08-29 | $129,40 | +1,36 % | $127,67 | $129,47 | $127,13 | 1,97M |
| 2026-08-28 | $127,67 | -8,15 % | $138,99 | $142,88 | $126,62 | 17,73M |
| 2026-08-27 | $139,00 | +10,88 % | $125,35 | $139,58 | $124,11 | 11,54M |
| 2026-08-26 | $125,35 | +0,61 % | $124,60 | $126,53 | $121,10 | 6,16M |
| 2026-08-25 | $124,60 | +1,59 % | $122,59 | $128,49 | $119,41 | 16,13M |
| 2026-08-24 | $122,65 | +1,51 % | $120,83 | $127,87 | $117,85 | 7,30M |
| 2026-08-23 | $120,83 | +0,71 % | $119,98 | $121,40 | $116,75 | 4,43M |
| 2026-08-22 | $119,98 | -1,21 % | $121,44 | $123,75 | $118,57 | 8,96M |
| 2026-08-21 | $121,44 | +6,68 % | $113,83 | $127,17 | $113,83 | 18,09M |
| 2026-08-20 | $113,83 | +5,46 % | $107,94 | $115,96 | $106,79 | 17,08M |
| 2026-08-19 | $107,94 | +15,93 % | $93,11 | $109,24 | $92,18 | 21,69M |
| 2026-08-18 | $93,11 | -4,85 % | $97,85 | $98,03 | $92,42 | 6,67M |
| 2026-08-17 | $97,85 | +4,39 % | $93,74 | $98,28 | $92,95 | 5,73M |
| 2026-08-16 | $93,74 | -0,63 % | $94,33 | $94,79 | $93,44 | 727,00K |
| 2026-08-15 | $94,33 | +1,23 % | $93,19 | $94,41 | $93,15 | 901,91K |
| 2026-08-14 | $93,19 | -4,04 % | $97,11 | $97,45 | $91,80 | 5,58M |
| 2026-08-13 | $97,11 | +2,29 % | $94,93 | $98,66 | $94,42 | 5,30M |
| 2026-08-12 | $94,93 | -1,71 % | $96,59 | $98,28 | $94,64 | 4,41M |
| 2026-08-11 | $96,59 | -0,36 % | $96,94 | $99,16 | $95,22 | 4,35M |
| 2026-08-10 | $96,93 | -4,87 % | $101,90 | $101,97 | $96,34 | 4,59M |
| 2026-08-09 | $101,90 | +0,19 % | $101,70 | $103,34 | $101,25 | 925,21K |
| 2026-08-08 | $101,70 | +1,54 % | $100,15 | $102,11 | $100,00 | 937,04K |
| 2026-08-07 | $100,16 | +3,55 % | $96,72 | $105,17 | $96,39 | 7,96M |
| 2026-08-06 | $96,72 | -1,12 % | $97,82 | $98,63 | $95,65 | 2,31M |
| 2026-08-05 | $97,82 | +0,42 % | $97,41 | $98,97 | $96,19 | 3,66M |
| 2026-08-04 | $97,41 | +3,54 % | $94,08 | $97,89 | $93,28 | 2,13M |
| 2026-08-03 | $94,08 | -0,07 % | $94,14 | $95,78 | $91,30 | 2,50M |
| 2026-08-02 | $94,14 | +1,33 % | $92,91 | $94,68 | $92,90 | 753,10K |
| 2026-08-01 | $92,91 | +0,03 % | $92,88 | $94,45 | $92,07 | 730,68K |
| 2026-07-31 | $92,88 | -4,91 % | $97,68 | $98,55 | $89,58 | 3,99M |
| 2026-07-30 | $97,68 | +3,41 % | $94,45 | $98,05 | $93,65 | 2,99M |
| 2026-07-29 | $94,45 | -2,24 % | $96,61 | $99,68 | $92,29 | 3,31M |
| 2026-07-28 | $96,61 | +0,55 % | $96,08 | $98,06 | $93,27 | 3,60M |
| 2026-07-27 | $96,08 | +1,46 % | $94,70 | $98,92 | $93,41 | 4,30M |
| 2026-07-26 | $94,70 | +1,64 % | $93,17 | $95,23 | $93,03 | 607,12K |
| 2026-07-25 | $93,17 | +2,00 % | $91,34 | $93,20 | $91,19 | 443,40K |
| 2026-07-24 | $91,34 | -3,01 % | $94,18 | $95,73 | $90,10 | 2,70M |
| 2026-07-23 | $94,18 | -5,94 % | $100,13 | $100,70 | $92,66 | 5,34M |
| 2026-07-22 | $100,13 | -1,69 % | $101,85 | $102,38 | $98,32 | 5,35M |
| 2026-07-21 | $101,85 | +3,75 % | $98,17 | $104,30 | $98,10 | 13,70M |
| 2026-07-20 | $98,17 | +2,66 % | $95,63 | $100,41 | $94,35 | 1,61M |
| 2026-07-19 | $95,63 | -0,06 % | $95,68 | $96,56 | $94,50 | 760,17K |
| 2026-07-18 | $95,68 | +0,74 % | $94,98 | $95,97 | $94,76 | 323,13K |
| 2026-07-17 | $94,98 | +2,32 % | $92,83 | $95,54 | $90,19 | 2,10M |
| 2026-07-16 | $92,83 | -4,99 % | $97,71 | $98,12 | $92,65 | 1,56M |
| 2026-07-15 | $97,71 | -0,94 % | $98,63 | $101,64 | $96,87 | 1,77M |
| 2026-07-14 | $98,63 | +7,46 % | $91,78 | $98,63 | $91,64 | 2,24M |
| 2026-07-13 | $91,78 | -3,88 % | $95,49 | $96,03 | $90,89 | 3,26M |
| 2026-07-12 | $95,49 | +0,38 % | $95,13 | $96,57 | $94,75 | 1,60M |
| 2026-07-11 | $95,13 | +0,31 % | $94,83 | $96,65 | $94,83 | 792,53K |
| 2026-07-10 | $94,83 | +0,88 % | $94,00 | $99,70 | $93,64 | 3,32M |
| 2026-07-09 | $94,00 | -0,15 % | $94,15 | $96,70 | $93,18 | 1,92M |
| 2026-07-08 | $94,15 | -1,71 % | $95,79 | $97,24 | $92,47 | 2,52M |
| 2026-07-07 | $95,79 | -6,13 % | $102,05 | $102,87 | $95,73 | 4,80M |
| 2026-07-06 | $102,05 | -5,26 % | $107,72 | $108,10 | $95,73 | 3,33M |
| 2026-07-05 | $107,72 | -0,45 % | $108,17 | $108,21 | $104,53 | 1,31M |
| 2026-07-04 | $108,21 | +1,49 % | $106,62 | $109,41 | $104,91 | 1,43M |