Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSTR.US
1664.30+53.02(+3.29%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 1615.00 | 1675.78 | 1576.40 | 1664.30 | 1 580 962 | 0 |
15.07.2024 | 1518.10 | 1639.00 | 1492.43 | 1611.28 | 2 467 026 | 0 |
12.07.2024 | 1339.20 | 1435.40 | 1322.19 | 1396.76 | 1 064 057 | 0 |
11.07.2024 | 1396.00 | 1432.00 | 1329.23 | 1358.56 | 1 354 893 | 0 |
10.07.2024 | 1319.70 | 1345.00 | 1296.00 | 1305.72 | 638 729 | 0 |
09.07.2024 | 1313.88 | 1320.00 | 1278.08 | 1301.77 | 896 851 | 0 |
08.07.2024 | 1314.53 | 1325.00 | 1258.78 | 1290.58 | 873 639 | 0 |
05.07.2024 | 1215.50 | 1299.17 | 1202.32 | 1281.72 | 1 502 908 | 0 |
03.07.2024 | 1298.00 | 1328.00 | 1273.47 | 1302.09 | 665 940 | 0 |
02.07.2024 | 1365.51 | 1384.41 | 1306.57 | 1320.19 | 922 911 | 0 |
01.07.2024 | 1410.00 | 1435.95 | 1363.08 | 1365.97 | 1 412 932 | 0 |
28.06.2024 | 1516.42 | 1519.00 | 1367.02 | 1377.48 | 3 411 330 | 0 |
27.06.2024 | 1485.00 | 1539.00 | 1463.50 | 1525.40 | 930 767 | 0 |
26.06.2024 | 1472.29 | 1505.02 | 1444.97 | 1457.73 | 750 175 | 0 |
25.06.2024 | 1413.77 | 1499.00 | 1393.39 | 1495.74 | 1 362 797 | 0 |
24.06.2024 | 1398.00 | 1448.90 | 1325.54 | 1372.15 | 1 608 074 | 0 |
21.06.2024 | 1420.00 | 1491.05 | 1409.02 | 1483.76 | 1 149 463 | 0 |
20.06.2024 | 1482.11 | 1505.59 | 1421.52 | 1465.40 | 909 760 | 0 |
18.06.2024 | 1457.93 | 1469.43 | 1469.43 | 1469.43 | 893 368 | 0 |
17.06.2024 | 1499.80 | 1569.01 | 1421.17 | 1507.26 | 1 207 636 | 0 |
14.06.2024 | 1505.00 | 1538.00 | 1461.51 | 1495.54 | 1 379 009 | 0 |
13.06.2024 | 1563.30 | 1573.76 | 1441.01 | 1483.88 | 2 110 766 | 0 |
12.06.2024 | 1620.00 | 1692.71 | 1591.77 | 1603.67 | 1 368 125 | 0 |
11.06.2024 | 1542.00 | 1564.15 | 1486.60 | 1555.49 | 1 141 182 | 0 |
10.06.2024 | 1575.01 | 1647.76 | 1560.29 | 1599.92 | 726 460 | 0 |
07.06.2024 | 1671.02 | 1717.70 | 1585.00 | 1596.20 | 1 262 688 | 0 |
06.06.2024 | 1698.59 | 1734.70 | 1647.05 | 1656.63 | 1 162 291 | 0 |
05.06.2024 | 1675.00 | 1718.00 | 1636.24 | 1694.69 | 1 095 585 | 0 |
04.06.2024 | 1617.42 | 1697.00 | 1615.00 | 1638.77 | 1 322 951 | 0 |
03.06.2024 | 1600.00 | 1656.00 | 1560.35 | 1627.41 | 1 122 236 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus