MicroStrategy xStock MSTRX
$154,41-3,81 (-%2,41)
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 | $154,50 | +%0,80 | $153,28 | $156,60 | $152,73 | 15,82M |
| 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 |