Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSTR.US
1524.49-16.51(-1.07%)(czas lokalny: 31.05.2024 16:00)Microstrategy Inc. - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 1597.00 | 1614.82 | 1442.00 | 1524.49 | 2 215 356 | 0 |
30.05.2024 | 1653.00 | 1714.99 | 1531.95 | 1541.00 | 1 477 645 | 0 |
29.05.2024 | 1650.00 | 1659.07 | 1611.18 | 1618.70 | 734 425 | 0 |
28.05.2024 | 1650.00 | 1692.16 | 1610.02 | 1675.35 | 1 079 936 | 0 |
24.05.2024 | 1540.00 | 1684.84 | 1684.84 | 1684.84 | 1 206 856 | 0 |
23.05.2024 | 1669.21 | 1670.00 | 1530.33 | 1544.07 | 1 158 811 | 0 |
22.05.2024 | 1663.00 | 1718.00 | 1620.15 | 1647.00 | 1 033 930 | 0 |
21.05.2024 | 1730.00 | 1740.00 | 1645.00 | 1655.42 | 1 297 751 | 0 |
20.05.2024 | 1597.00 | 1728.96 | 1551.42 | 1727.24 | 1 671 692 | 0 |
17.05.2024 | 1500.98 | 1585.00 | 1469.00 | 1584.50 | 1 652 932 | 0 |
16.05.2024 | 1494.10 | 1518.90 | 1435.45 | 1439.98 | 1 365 555 | 0 |
15.05.2024 | 1378.00 | 1520.36 | 1351.09 | 1503.47 | 2 058 643 | 0 |
14.05.2024 | 1226.48 | 1298.78 | 1226.48 | 1297.63 | 926 786 | 0 |
13.05.2024 | 1217.94 | 1264.15 | 1203.00 | 1245.96 | 875 725 | 0 |
10.05.2024 | 1289.99 | 1301.99 | 1178.53 | 1180.48 | 1 403 844 | 0 |
09.05.2024 | 1230.00 | 1303.00 | 1200.99 | 1263.64 | 1 053 370 | 0 |
08.05.2024 | 1198.39 | 1259.90 | 1190.00 | 1233.12 | 859 016 | 0 |
07.05.2024 | 1278.20 | 1319.00 | 1251.30 | 1257.45 | 996 768 | 0 |
06.05.2024 | 1280.00 | 1339.00 | 1260.10 | 1268.81 | 1 387 032 | 0 |
03.05.2024 | 1201.01 | 1242.00 | 1172.82 | 1223.01 | 1 560 962 | 0 |
02.05.2024 | 1055.00 | 1142.30 | 1041.76 | 1129.42 | 1 540 225 | 0 |
01.05.2024 | 1015.53 | 1109.32 | 1010.00 | 1028.27 | 1 924 884 | 0 |
30.04.2024 | 1199.01 | 1215.42 | 1063.17 | 1065.03 | 2 493 603 | 0 |
29.04.2024 | 1250.00 | 1308.42 | 1228.42 | 1292.97 | 1 013 073 | 0 |
26.04.2024 | 1225.00 | 1285.97 | 1204.01 | 1282.38 | 881 462 | 0 |
25.04.2024 | 1226.00 | 1267.72 | 1201.14 | 1240.41 | 773 403 | 0 |
24.04.2024 | 1327.01 | 1345.00 | 1260.00 | 1265.67 | 951 186 | 0 |
23.04.2024 | 1311.00 | 1394.45 | 1295.41 | 1338.64 | 1 047 846 | 0 |
22.04.2024 | 1209.00 | 1347.90 | 1208.00 | 1324.01 | 1 941 069 | 0 |
19.04.2024 | 1237.00 | 1258.65 | 1166.24 | 1174.11 | 1 474 654 | 0 |
18.04.2024 | 1192.00 | 1287.88 | 1168.43 | 1208.16 | 1 769 640 | 0 |
17.04.2024 | 1258.00 | 1264.22 | 1131.99 | 1188.05 | 2 037 397 | 0 |
16.04.2024 | 1306.02 | 1328.50 | 1215.15 | 1254.03 | 1 729 219 | 0 |
15.04.2024 | 1470.00 | 1489.97 | 1321.05 | 1335.88 | 1 612 542 | 0 |
12.04.2024 | 1535.00 | 1537.82 | 1433.00 | 1479.58 | 1 290 564 | 0 |
11.04.2024 | 1543.00 | 1578.37 | 1510.08 | 1551.81 | 1 438 591 | 0 |
10.04.2024 | 1392.59 | 1566.00 | 1373.77 | 1566.00 | 1 939 188 | 0 |
09.04.2024 | 1478.10 | 1480.17 | 1375.00 | 1441.02 | 1 671 666 | 0 |
08.04.2024 | 1602.10 | 1623.78 | 1491.20 | 1512.99 | 2 057 363 | 0 |
05.04.2024 | 1570.00 | 1674.25 | 1430.94 | 1439.00 | 2 273 995 | 0 |
04.04.2024 | 1687.00 | 1739.72 | 1610.10 | 1615.42 | 2 017 134 | 0 |
03.04.2024 | 1580.01 | 1699.49 | 1568.32 | 1606.11 | 1 977 245 | 0 |
02.04.2024 | 1492.00 | 1592.29 | 1462.94 | 1578.83 | 1 854 584 | 0 |
01.04.2024 | 1645.01 | 1690.19 | 1586.56 | 1636.74 | 1 992 954 | 0 |
28.03.2024 | 1943.00 | 1704.56 | 1704.56 | 1704.56 | 4 555 914 | 0 |
27.03.2024 | 1953.00 | 1999.99 | 1842.00 | 1919.16 | 2 622 590 | 0 |
26.03.2024 | 1882.43 | 1909.50 | 1792.00 | 1876.99 | 2 393 890 | 0 |
25.03.2024 | 1605.00 | 1873.65 | 1594.42 | 1856.00 | 3 884 027 | 0 |
22.03.2024 | 1520.00 | 1594.49 | 1490.00 | 1523.00 | 2 083 618 | 0 |
21.03.2024 | 1594.12 | 1704.36 | 1581.02 | 1599.29 | 3 158 981 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus