Strategy PP Variable xStock STRCX
$108,54+2,23 (+2,10 %)
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 | $99,33 | +0,01 % | $99,32 | $99,41 | $99,16 | 142,86K |
| 2026-09-30 | $99,32 | +0,35 % | $98,97 | $106,97 | $98,78 | 301,50K |
| 2026-09-29 | $98,97 | -0,05 % | $99,02 | $99,26 | $98,78 | 290,51K |
| 2026-09-28 | $99,02 | -0,07 % | $99,09 | $107,75 | $98,82 |
| 700,51K |
| 2026-09-27 | $99,09 | -0,07 % | $99,15 | $104,92 | $98,88 | 151,61K |
| 2026-09-26 | $99,15 | -7,20 % | $106,85 | $106,85 | $98,72 | 247,58K |
| 2026-09-25 | $106,85 | +8,08 % | $98,86 | $106,85 | $98,40 | 642,22K |
| 2026-09-24 | $98,86 | -0,14 % | $99,00 | $107,33 | $98,83 | 367,04K |
| 2026-09-23 | $99,00 | -5,39 % | $104,63 | $105,24 | $98,98 | 581,33K |
| 2026-09-22 | $104,63 | -1,06 % | $105,73 | $106,68 | $98,60 | 540,52K |
| 2026-09-21 | $105,75 | +0,82 % | $104,89 | $107,27 | $98,43 | 660,57K |
| 2026-09-20 | $104,89 | -0,97 % | $105,92 | $105,96 | $98,96 | 156,60K |
| 2026-09-19 | $105,92 | -0,18 % | $98,69 | $106,32 | $98,68 | 273,14K |
| 2026-09-18 | $106,11 | +7,63 % | $98,59 | $106,21 | $97,96 | 533,63K |
| 2026-09-17 | $98,59 | +0,90 % | $97,71 | $105,77 | $97,43 | 778,58K |
| 2026-09-16 | $97,71 | -6,45 % | $97,65 | $105,35 | $97,59 | 532,64K |
| 2026-09-15 | $104,44 | +5,78 % | $98,73 | $106,35 | $97,64 | 754,56K |
| 2026-09-14 | $98,73 | -6,52 % | $105,62 | $106,58 | $98,41 | 1,13M |
| 2026-09-13 | $105,62 | -0,56 % | $106,03 | $106,21 | $100,01 | 309,77K |
| 2026-09-12 | $106,22 | +0,06 % | $106,15 | $106,50 | $98,62 | 530,04K |
| 2026-09-11 | $106,15 | +0,78 % | $105,18 | $106,29 | $98,21 | 2,36M |
| 2026-09-10 | $105,33 | +0,23 % | $105,09 | $105,57 | $104,40 | 317,83K |
| 2026-09-09 | $105,09 | -0,63 % | $105,75 | $106,13 | $97,52 | 337,61K |
| 2026-09-08 | $105,76 | +2,68 % | $103,00 | $106,06 | $96,88 | 3,56M |
| 2026-09-07 | $103,00 | +1,33 % | $101,65 | $103,85 | $101,06 | 182,86K |
| 2026-09-06 | $101,65 | -1,13 % | $102,81 | $102,91 | $100,47 | 42,19K |
| 2026-09-05 | $102,81 | +0,18 % | $102,62 | $103,18 | $97,89 | 40,33K |
| 2026-09-04 | $102,62 | -0,96 % | $103,62 | $103,67 | $97,69 | 133,95K |
| 2026-09-03 | $103,62 | +1,74 % | $101,85 | $103,76 | $96,99 | 170,43K |
| 2026-09-02 | $101,85 | +0,81 % | $101,04 | $103,98 | $96,03 | 22,56K |
| 2026-09-01 | $101,04 | -2,96 % | $104,12 | $104,42 | $97,30 | 203,69K |
| 2026-08-31 | $104,12 | -0,85 % | $105,00 | $105,01 | $96,98 | 222,19K |
| 2026-08-30 | $105,01 | +1,78 % | $103,18 | $106,14 | $101,83 | 80,86K |
| 2026-08-29 | $103,18 | -0,49 % | $103,69 | $105,15 | $97,56 | 91,53K |
| 2026-08-28 | $103,69 | +2,27 % | $101,39 | $103,89 | $97,61 | 447,46K |
| 2026-08-27 | $101,39 | +1,08 % | $100,30 | $101,62 | $98,30 | 269,09K |
| 2026-08-26 | $100,30 | +4,43 % | $96,05 | $103,55 | $96,02 | 31,46K |
| 2026-08-25 | $96,05 | -5,72 % | $101,88 | $103,21 | $95,42 | 165,81K |
| 2026-08-24 | $101,88 | +3,71 % | $98,23 | $101,88 | $98,23 | 152,03K |
| 2026-08-23 | $98,23 | -2,64 % | $100,90 | $101,32 | $97,00 | 22,59K |
| 2026-08-22 | $100,89 | +0,73 % | $100,16 | $102,41 | $95,05 | 102,18K |
| 2026-08-21 | $100,16 | +1,69 % | $98,50 | $100,64 | $98,48 | 134,00K |
| 2026-08-20 | $98,50 | -3,40 % | $101,97 | $102,37 | $98,50 | 11,06K |
| 2026-08-19 | $101,97 | +1,23 % | $100,73 | $102,32 | $100,35 | 99,08K |
| 2026-08-18 | $100,73 | +1,03 % | $99,70 | $101,04 | $96,94 | 6,23K |
| 2026-08-17 | $99,70 | +1,55 % | $98,18 | $100,68 | $96,96 | 84,13K |
| 2026-08-16 | $98,18 | +0,42 % | $97,77 | $98,32 | $95,40 | 17,80K |
| 2026-08-15 | $97,77 | -0,18 % | $97,94 | $98,17 | $95,14 | 17,97K |
| 2026-08-14 | $97,94 | -2,11 % | $100,06 | $100,06 | $97,30 | 62,88K |
| 2026-08-13 | $100,06 | +1,66 % | $98,42 | $101,80 | $97,99 | 46,73K |
| 2026-08-12 | $98,42 | -1,27 % | $99,70 | $100,07 | $97,52 | 46,99K |
| 2026-08-11 | $99,70 | -0,01 % | $99,71 | $100,40 | $97,69 | 4,94K |
| 2026-08-10 | $99,71 | +0,55 % | $99,16 | $101,57 | $98,17 | 207,21K |
| 2026-08-09 | $99,16 | +2,02 % | $97,20 | $99,16 | $95,82 | 19,31K |
| 2026-08-08 | $97,20 | +0,02 % | $97,18 | $99,12 | $95,92 | 12,13K |
| 2026-08-07 | $97,18 | -2,72 % | $99,90 | $100,43 | $96,62 | 44,34K |
| 2026-08-06 | $99,90 | +1,19 % | $98,72 | $100,35 | $98,63 | 11,44K |
| 2026-08-05 | $98,72 | +1,60 % | $97,17 | $99,82 | $96,85 | 45,83K |
| 2026-08-04 | $97,17 | +2,14 % | $95,13 | $99,53 | $94,47 | 75,56K |
| 2026-08-03 | $95,13 | +3,63 % | $91,79 | $95,66 | $90,07 | 249,45K |
| 2026-08-02 | $91,79 | -0,30 % | $92,07 | $92,36 | $89,45 | 12,03K |
| 2026-08-01 | $92,07 | +0,26 % | $91,83 | $93,33 | $90,27 | 59 |
| 2026-07-31 | $91,83 | -2,39 % | $94,08 | $94,34 | $91,31 | 61,94K |
| 2026-07-30 | $94,08 | +4,01 % | $90,45 | $94,20 | $89,35 | 50,69K |
| 2026-07-29 | $90,45 | -1,39 % | $91,73 | $92,56 | $89,12 | 37,33K |
| 2026-07-28 | $91,73 | -1,37 % | $93,00 | $93,70 | $90,57 | 45,48K |
| 2026-07-27 | $93,00 | +3,51 % | $89,84 | $93,68 | $89,74 | 59,35K |
| 2026-07-26 | $89,84 | -0,75 % | $90,52 | $91,72 | $88,90 | 62,26K |
| 2026-07-25 | $90,52 | +1,08 % | $89,55 | $91,58 | $89,25 | 165 |
| 2026-07-24 | $89,55 | +1,40 % | $88,31 | $89,91 | $87,51 | 83,55K |
| 2026-07-23 | $88,31 | -4,28 % | $92,26 | $92,32 | $87,78 | 23,80K |
| 2026-07-22 | $92,26 | +0,22 % | $92,06 | $92,26 | $88,59 | 115,41K |
| 2026-07-21 | $92,06 | +0,67 % | $91,44 | $92,71 | $91,43 | 19,75K |
| 2026-07-20 | $91,44 | +2,41 % | $89,29 | $92,44 | $88,42 | 65,52K |
| 2026-07-19 | $89,29 | -0,83 % | $90,03 | $91,01 | $88,89 | 49,22K |
| 2026-07-18 | $90,03 | +0,73 % | $89,38 | $90,35 | $88,25 | 14,39K |
| 2026-07-17 | $89,38 | -0,33 % | $89,68 | $89,91 | $87,55 | 27,64K |
| 2026-07-16 | $89,68 | -2,88 % | $92,34 | $92,73 | $88,46 | 39,54K |
| 2026-07-15 | $92,34 | -0,68 % | $92,97 | $93,80 | $92,02 | 17,80K |
| 2026-07-14 | $92,97 | +3,56 % | $89,78 | $93,10 | $89,59 | 39,73K |
| 2026-07-13 | $89,78 | -4,66 % | $94,17 | $94,17 | $89,78 | 14,44K |
| 2026-07-12 | $94,17 | +3,72 % | $90,79 | $94,17 | $90,78 | 31,18K |
| 2026-07-11 | $90,79 | -0,08 % | $90,86 | $92,07 | $90,74 | 2,21K |
| 2026-07-10 | $90,86 | +1,75 % | $89,30 | $90,89 | $88,78 | 7,10K |
| 2026-07-09 | $89,30 | -1,64 % | $90,79 | $91,69 | $89,29 | 15,46K |
| 2026-07-08 | $90,79 | -0,11 % | $90,89 | $91,19 | $89,14 | 5,88K |
| 2026-07-07 | $90,89 | -2,88 % | $93,59 | $94,62 | $90,89 | 82,41K |
| 2026-07-06 | $93,59 | +1,91 % | $91,84 | $95,40 | $90,19 | 66,07K |
| 2026-07-05 | $91,84 | -1,37 % | $93,12 | $96,39 | $90,01 | 11,68K |
| 2026-07-04 | $93,12 | +1,90 % | $91,38 | $93,42 | $91,38 | 500 |