Strategy (bStocks Tokenized Stock) MSTRB
$160,01+6,56 (+%4,28)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |