Holen Sie sich die Stockscreener-App
184.64
2.30%
-4.35
Vorhandelsmarkt:
180.26
-4.38
-2.37%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MSTR?
Forum
Prognose
Aktiensplit
Strategy Inc-Aktien (MSTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $191.1 | $182.2 | $8.87 | 22,304,441.0 | -2.30% |
| 2025-12-09 | $198.4 | $179.9 | $18.48 | 24,043,311.0 | +2.89% |
| 2025-12-08 | $185.6 | $178.0 | $7.59 | 16,101,003.0 | +2.63% |
| 2025-12-05 | $185.4 | $176.3 | $9.09 | 19,678,272.0 | -3.85% |
| 2025-12-04 | $191.0 | $182.3 | $8.65 | 14,841,967.0 | -1.18% |
| 2025-12-03 | $190.4 | $177.8 | $12.62 | 25,976,494.0 | +3.89% |
| 2025-12-02 | $188.4 | $176.9 | $11.48 | 31,112,204.0 | +5.78% |
| 2025-12-01 | $172.2 | $155.6 | $16.56 | 42,647,329.0 | -3.25% |
| 2025-11-28 | $187.3 | $175.1 | $12.24 | 15,114,103.0 | +0.88% |
| 2025-11-26 | $180.6 | $169.7 | $10.93 | 19,846,566.0 | +2.00% |
| 2025-11-25 | $176.8 | $166.8 | $9.98 | 18,979,553.0 | -3.83% |
| 2025-11-24 | $179.8 | $166.0 | $13.83 | 23,074,815.0 | +5.01% |
| 2025-11-21 | $181.2 | $166.3 | $14.88 | 29,511,318.0 | -3.74% |
| 2025-11-20 | $193.5 | $171.5 | $22.06 | 27,495,532.0 | -5.02% |
| 2025-11-19 | $203.9 | $181.7 | $22.22 | 27,760,798.0 | -9.82% |
| 2025-11-18 | $213.8 | $196.0 | $17.83 | 21,783,253.0 | +5.82% |
| 2025-11-17 | $204.2 | $189.5 | $14.62 | 19,119,093.0 | -2.17% |
| 2025-11-14 | $208.8 | $194.6 | $14.28 | 23,173,146.0 | -4.22% |
| 2025-11-13 | $226.0 | $207.0 | $18.97 | 16,312,925.0 | -7.15% |
| 2025-11-12 | $234.8 | $219.8 | $15.04 | 10,699,475.0 | -2.91% |
| 2025-11-11 | $239.2 | $230.6 | $8.69 | 8,233,927.0 | -3.15% |
Strategy Inc-Aktien (MSTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strategy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strategy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strategy Inc-Aktien (MSTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $198.4 | $155.6 | $42.79 | 219,009,462.0 | +4.21% |
| 2025-11 | $270.4 | $166.0 | $104.4 | 339,000,609.0 | -34.26% |
| 2025-10 | $365.2 | $254.0 | $111.2 | 269,626,256.0 | -16.36% |
| 2025-09 | $358.2 | $292.4 | $65.89 | 235,662,356.0 | -3.65% |
| 2025-08 | $414.4 | $325.6 | $88.80 | 245,623,883.0 | -16.78% |
| 2025-07 | $457.2 | $372.9 | $84.31 | 251,778,145.0 | -0.59% |
| 2025-06 | $407.4 | $358.8 | $48.59 | 206,298,160.0 | +9.53% |
| 2025-05 | $430.3 | $358.5 | $71.85 | 299,180,286.0 | -2.91% |
| 2025-04 | $384.0 | $235.9 | $148.1 | 378,554,325.0 | +31.86% |
| 2025-03 | $343.6 | $231.5 | $112.1 | 402,194,960.0 | +12.86% |
| 2025-02 | $353.8 | $231.9 | $121.9 | 289,981,077.0 | -23.70% |
| 2025-01 | $404.4 | $292.3 | $112.1 | 377,963,583.0 | +15.60% |
Strategy Inc-Aktien (MSTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $444.9 | $301.7 | $143.2 | 488,190,107.0 | -21.81% |
| 2024-11 | $543.0 | $220.8 | $322.2 | 757,205,341.0 | +58.47% |
| 2024-10 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| 2024-09 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| 2024-08 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| 2024-07 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| 2024-06 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| 2024-05 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| 2024-04 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| 2024-03 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| 2024-02 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| 2024-01 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
Strategy Inc-Aktien (MSTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| 2023-11 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| 2023-10 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| 2023-09 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| 2023-08 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| 2023-07 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| 2023-06 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| 2023-05 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| 2023-04 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| 2023-03 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| 2023-02 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| 2023-01 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
0.89%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):