Microstrategy Inc Preferred Series A (STRF)

STRF
🏛️ Vereinigte Staaten →
111.49
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 110.40 111.53 110.00 111.49 0.1M
2025-09-26 110.03 110.22 109.00 109.90 0.1M
2025-09-25 110.74 110.92 109.01 110.03 0.1M
2025-09-24 111.26 111.26 110.75 110.75 0.1M
2025-09-23 111.30 111.50 110.79 110.85 0.1M
2025-09-22 111.35 111.75 111.00 111.50 0.2M
2025-09-19 111.73 112.00 111.66 111.75 0.1M
2025-09-18 111.93 112.06 111.46 111.85 0.2M
2025-09-17 112.17 112.38 111.62 111.86 0.1M
2025-09-16 112.43 112.47 111.58 111.72 0.1M
2025-09-15 111.90 112.44 111.23 111.55 0.1M
2025-09-12 113.00 113.80 112.94 113.43 0.3M
2025-09-11 112.39 112.80 112.26 112.65 0.2M
2025-09-10 112.50 112.87 112.00 112.30 0.2M
2025-09-09 112.50 113.49 111.60 111.69 0.2M
2025-09-08 111.50 111.75 111.00 111.54 0.2M
2025-09-05 111.24 111.74 110.08 111.35 0.1M
2025-09-04 111.75 111.75 110.70 111.13 0.1M
2025-09-03 111.80 111.80 111.32 111.72 0.1M
2025-09-02 110.99 111.85 110.75 111.31 0.1M
2025-08-29 111.70 112.21 110.56 110.71 0.2M
2025-08-28 111.85 112.23 111.50 111.50 0.2M
2025-08-27 111.49 111.77 111.10 111.65 0.2M
2025-08-26 110.70 111.50 110.32 111.03 0.1M
2025-08-25 111.37 111.37 110.74 111.25 0.1M
2025-08-22 111.45 112.00 110.51 111.24 0.4M
2025-08-21 111.00 111.72 110.22 110.90 0.1M
2025-08-20 110.58 112.05 110.00 111.00 0.4M
2025-08-19 114.25 114.39 109.56 111.47 0.2M
2025-08-18 115.01 115.80 113.56 114.25 0.2M
2025-08-15 116.42 117.40 114.76 114.99 0.2M
2025-08-14 117.01 117.01 116.01 116.42 0.2M
2025-08-13 117.40 117.50 116.55 117.08 0.2M
2025-08-12 118.10 118.10 117.14 117.23 0.2M
2025-08-11 118.50 118.50 117.29 117.40 0.2M
2025-08-08 118.62 118.97 117.24 117.81 0.1M
2025-08-07 116.90 118.49 116.90 117.68 0.2M
2025-08-06 117.30 118.80 116.56 116.56 0.2M
2025-08-05 117.60 118.92 116.40 116.55 0.1M
2025-08-04 119.93 119.97 117.94 118.55 0.1M
2025-08-01 117.35 119.89 117.05 117.41 0.3M
2025-07-31 119.48 121.53 118.50 121.20 0.4M
2025-07-30 115.00 118.35 115.00 117.93 0.2M
2025-07-29 113.20 116.80 112.32 115.05 0.2M
2025-07-28 111.88 113.89 111.00 112.88 0.3M
2025-07-25 112.00 113.00 108.88 110.50 0.4M
2025-07-24 116.86 116.86 111.40 112.90 0.3M
2025-07-23 118.88 118.96 115.03 115.91 0.1M
2025-07-22 117.80 119.00 114.21 119.00 0.4M
2025-07-21 119.00 119.98 118.42 119.00 0.1M
2025-07-18 121.38 121.50 118.75 119.14 0.1M
2025-07-17 118.50 121.20 118.06 121.20 0.2M
2025-07-16 117.00 119.00 115.38 118.87 0.2M
2025-07-15 118.50 119.51 114.12 117.00 0.3M
2025-07-14 124.00 124.24 118.06 118.51 0.4M
2025-07-11 127.29 127.38 120.61 122.38 0.4M
2025-07-10 126.50 127.80 125.75 126.48 0.5M
2025-07-09 124.40 125.82 124.01 125.45 0.4M
2025-07-08 122.00 123.75 121.66 122.40 0.4M
2025-07-07 121.96 122.35 120.00 120.25 0.6M
2025-07-03 116.36 118.24 116.00 117.72 0.2M
2025-07-02 112.61 117.79 112.23 114.59 0.7M
2025-07-01 114.07 114.98 110.00 111.37 0.4M
2025-06-30 106.20 113.39 106.03 113.15 0.7M
2025-06-27 104.80 106.20 104.00 105.30 0.2M
2025-06-26 104.65 104.94 104.05 104.50 0.2M
2025-06-25 104.61 104.70 104.00 104.40 0.1M
2025-06-24 104.60 104.60 103.97 104.31 0.1M
2025-06-23 103.90 104.00 103.45 103.78 0.1M
2025-06-20 104.00 104.00 103.15 104.00 0.2M
2025-06-18 103.70 103.80 102.81 103.60 0.3M
2025-06-17 103.55 104.50 102.80 102.91 0.1M
2025-06-16 104.55 104.55 102.56 103.60 0.2M
2025-06-13 102.25 104.00 102.25 103.50 0.2M
2025-06-12 104.89 105.40 104.55 104.68 0.3M
2025-06-11 105.60 105.60 104.50 104.70 0.6M
2025-06-10 105.75 105.75 104.75 105.25 0.3M
2025-06-09 105.50 105.99 105.00 105.25 0.4M
2025-06-06 104.06 104.50 102.00 103.28 0.5M
2025-06-05 108.30 108.42 99.87 100.00 0.8M
2025-06-04 107.00 107.24 106.90 107.10 0.3M
2025-06-03 105.85 108.45 105.50 106.00 0.4M
2025-06-02 105.20 105.67 104.00 104.51 0.4M
2025-05-30 102.65 104.00 102.43 103.59 0.5M
2025-05-29 102.40 102.92 101.50 102.48 0.2M
2025-05-28 102.27 104.47 101.35 101.51 0.3M
2025-05-27 101.84 101.89 101.02 101.42 0.3M
2025-05-23 99.38 101.07 99.24 100.15 0.3M
2025-05-22 100.00 100.62 98.50 99.40 0.3M
2025-05-21 99.68 102.30 99.62 100.65 0.3M
2025-05-20 98.70 98.80 98.25 98.80 0.3M
2025-05-19 98.50 98.94 98.02 98.24 0.3M
2025-05-16 98.44 98.45 97.63 98.00 0.3M
2025-05-15 97.95 97.95 96.91 97.45 0.3M
2025-05-14 97.74 98.00 96.84 97.60 0.3M
2025-05-13 97.55 98.52 96.60 96.98 0.2M
2025-05-12 95.25 96.57 95.09 95.66 0.2M
2025-05-09 94.90 94.90 93.85 93.97 0.2M
2025-05-08 94.24 95.00 94.24 94.30 0.2M
2025-05-07 93.51 94.25 93.51 93.85 0.2M
2025-05-06 93.49 93.90 93.01 93.55 0.2M
2025-05-05 94.06 95.25 92.05 92.89 0.1M
2025-05-02 94.00 94.96 93.03 93.80 0.1M
2025-05-01 93.29 93.83 91.99 92.15 0.1M
2025-04-30 91.69 93.42 91.02 91.65 0.1M
2025-04-29 91.65 92.25 91.45 91.85 0.1M
2025-04-28 92.20 92.20 91.53 91.65 0.0M
2025-04-25 92.20 92.75 90.82 91.40 0.1M
2025-04-24 90.23 93.08 89.60 91.47 0.1M
2025-04-23 92.99 93.50 90.70 91.08 0.1M
2025-04-22 91.50 92.00 90.70 91.85 0.1M
2025-04-21 89.50 91.17 89.28 90.00 0.2M
2025-04-17 88.49 88.79 87.75 88.45 0.1M
2025-04-16 86.80 88.75 86.20 87.50 0.1M
2025-04-15 88.03 88.60 86.60 87.50 0.1M
2025-04-14 86.70 89.00 85.58 87.45 0.2M
2025-04-11 86.06 87.75 85.05 86.34 0.2M
2025-04-10 89.67 89.67 85.70 85.99 0.2M
2025-04-09 86.25 89.55 85.40 88.47 0.2M
2025-04-08 90.50 90.50 85.70 86.25 0.1M
2025-04-07 89.16 90.51 86.26 87.82 0.2M
2025-04-04 92.74 92.87 89.60 89.60 0.2M
2025-04-03 92.50 94.73 90.91 91.25 0.3M
2025-04-02 92.35 94.40 92.00 93.10 0.2M
2025-04-01 92.99 93.47 92.03 92.50 0.2M
2025-03-31 92.49 95.10 90.24 93.00 1.8M
2025-03-28 93.09 93.75 91.33 91.95 0.1M
2025-03-27 94.50 94.65 92.25 92.25 0.3M
2025-03-26 94.75 96.00 91.75 92.92 0.5M