Holen Sie sich die Stockscreener-App
159.90
0.00%
0.01
Handel nachbörslich:
160.00
0.10
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $167.0 | $159.3 | $7.72 | 10,508,438.0 | +0.07% |
| 2026-05-22 | $165.7 | $159.2 | $6.42 | 12,657,995.0 | -3.01% |
| 2026-05-21 | $168.7 | $160.6 | $8.14 | 10,377,228.0 | -0.58% |
| 2026-05-20 | $169.2 | $163.3 | $5.97 | 9,774,304.0 | +0.72% |
| 2026-05-19 | $168.5 | $163.5 | $4.99 | 9,906,371.0 | -1.20% |
| 2026-05-18 | $169.2 | $162.0 | $7.16 | 19,122,826.0 | -6.08% |
| 2026-05-15 | $182.2 | $173.6 | $8.62 | 19,592,744.0 | -5.11% |
| 2026-05-14 | $193.0 | $174.6 | $18.36 | 15,753,285.0 | +5.02% |
| 2026-05-13 | $182.5 | $175.6 | $6.91 | 12,403,550.0 | -3.46% |
| 2026-05-12 | $192.2 | $179.8 | $12.39 | 14,684,629.0 | -5.88% |
| 2026-05-11 | $197.0 | $182.3 | $14.69 | 15,513,671.0 | +4.45% |
| 2026-05-08 | $187.8 | $177.6 | $10.17 | 15,858,768.0 | +4.31% |
| 2026-05-07 | $184.4 | $175.7 | $8.69 | 15,789,124.0 | -3.74% |
| 2026-05-06 | $188.3 | $178.9 | $9.32 | 14,203,815.0 | -0.04% |
| 2026-05-05 | $190.4 | $183.7 | $6.69 | 14,868,789.0 | +1.69% |
| 2026-05-04 | $186.0 | $178.5 | $7.51 | 18,066,845.0 | +3.74% |
| 2026-05-01 | $180.4 | $169.4 | $10.95 | 21,305,633.0 | +7.08% |
| 2026-04-30 | $166.8 | $159.0 | $7.84 | 12,286,228.0 | +4.59% |
| 2026-04-29 | $165.7 | $156.1 | $9.63 | 15,012,577.0 | -4.54% |
| 2026-04-28 | $166.8 | $159.7 | $7.16 | 13,732,192.0 | -2.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $197.0 | $159.2 | $37.76 | 260,896,453.0 | -3.29% |
| 2026-04 | $183.2 | $116.4 | $66.85 | 387,060,873.0 | +32.57% |
| 2026-03 | $152.3 | $117.8 | $34.52 | 457,324,780.0 | -3.63% |
| 2026-02 | $147.9 | $104.2 | $43.71 | 479,440,048.0 | -13.50% |
| 2026-01 | $190.2 | $139.4 | $50.84 | 437,136,267.0 | -1.47% |
Strategy Inc-Aktien (MSTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $198.4 | $154.1 | $44.28 | 414,794,921.0 | -12.17% |
| 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% |
4.84%
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):