MicroStrategy

OTC:MSTR.Q, US5949724083
+ MicroStrategy op mijn watchlist
1.523,730 22:00
-17,270 (-1,12%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 1.015,530 1.028,270 1.010,000
1.109,325 1.924.884 -36,760 -3,45%
02 mei 1.055,000 1.129,420 1.041,762
1.142,302 1.540.225 +101,150 +9,84%
03 mei 1.201,010 1.223,010 1.172,820
1.242,000 1.560.962 +93,590 +8,29%
06 mei 1.273,850 1.268,810 1.260,100
1.339,000 1.387.032 +45,800 +3,74%
07 mei 1.278,200 1.257,450 1.251,300
1.319,000 996.768 -11,360 -0,90%
08 mei 1.198,390 1.233,120 1.190,000
1.259,898 859.016 -24,330 -1,93%
09 mei 1.230,000 1.263,640 1.200,990
1.303,000 1.053.370 +30,520 +2,48%
10 mei 1.289,990 1.180,480 1.178,530
1.301,990 1.403.844 -83,160 -6,58%
13 mei 1.217,940 1.245,960 1.203,000
1.264,151 875.725 +65,480 +5,55%
14 mei 1.226,480 1.297,630 1.226,480
1.298,690 926.786 +51,670 +4,15%
15 mei 1.379,600 1.503,470 1.351,090
1.520,340 2.058.643 +205,840 +15,86%
16 mei 1.494,100 1.439,980 1.435,450
1.518,900 1.365.555 -63,490 -4,22%
17 mei 1.500,980 1.584,500 1.469,000
1.585,000 1.652.932 +144,520 +10,04%
20 mei 1.597,000 1.727,240 1.551,420
1.728,960 1.671.697 +142,740 +9,01%
21 mei 1.730,000 1.655,420 1.645,000
1.740,000 1.297.751 -71,820 -4,16%
22 mei 1.663,000 1.647,000 1.620,150
1.718,000 1.033.930 -8,420 -0,51%
23 mei 1.669,210 1.544,070 1.530,326
1.670,000 1.158.811 -102,930 -6,25%
24 mei 1.540,000 1.684,840 1.528,000
1.684,995 1.206.856 +140,770 +9,12%
28 mei 1.650,000 1.675,350 1.610,020
1.691,550 1.079.936 -9,490 -0,56%
29 mei 1.650,000 1.618,700 1.611,180
1.659,070 734.425 -56,650 -3,38%
30 mei 1.653,000 1.541,000 1.531,955
1.714,990 1.477.645 -77,700 -4,80%
31 mei 1.597,000 1.524,490 1.442,000
1.614,820 2.215.356 -16,510 -1,07%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront