Scarica l'app Stockscreener
1,584.50
10.04%
+144.52
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché MSTR Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Microstrategy Inc. (MSTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $1,585.0 | $1,469.0 | $116.0 | 1,636,800.0 | +10.04% |
| 2024-05-16 | $1,518.9 | $1,435.5 | $83.45 | 1,354,121.0 | -4.22% |
| 2024-05-15 | $1,520.3 | $1,351.1 | $169.2 | 2,029,171.0 | +15.86% |
| 2024-05-14 | $1,298.7 | $1,226.5 | $72.21 | 902,850.0 | +4.15% |
| 2024-05-13 | $1,264.2 | $1,203.0 | $61.15 | 865,177.0 | +5.55% |
| 2024-05-10 | $1,302.0 | $1,178.5 | $123.5 | 1,388,148.0 | -6.58% |
| 2024-05-09 | $1,303.0 | $1,201.0 | $102.0 | 1,029,531.0 | +2.48% |
| 2024-05-08 | $1,259.9 | $1,190.0 | $69.90 | 846,270.0 | -1.93% |
| 2024-05-07 | $1,319.0 | $1,251.3 | $67.70 | 987,637.0 | -0.90% |
| 2024-05-06 | $1,339.0 | $1,260.1 | $78.90 | 1,371,242.0 | +3.74% |
| 2024-05-03 | $1,242.0 | $1,172.8 | $69.18 | 1,518,182.0 | +8.29% |
| 2024-05-02 | $1,142.3 | $1,041.8 | $100.5 | 1,523,388.0 | +9.84% |
| 2024-05-01 | $1,109.3 | $1,010.0 | $99.33 | 1,910,294.0 | -3.45% |
| 2024-04-30 | $1,215.4 | $1,063.2 | $152.2 | 2,469,015.0 | -17.63% |
| 2024-04-29 | $1,308.4 | $1,228.4 | $80.00 | 979,696.0 | +0.83% |
| 2024-04-26 | $1,286.0 | $1,204.0 | $81.96 | 874,692.0 | +3.38% |
| 2024-04-25 | $1,267.7 | $1,201.1 | $66.58 | 760,707.0 | -2.00% |
| 2024-04-24 | $1,345.0 | $1,260.0 | $85.00 | 936,763.0 | -5.45% |
| 2024-04-23 | $1,394.5 | $1,298.9 | $95.56 | 1,039,116.0 | +1.10% |
| 2024-04-22 | $1,347.9 | $1,208.0 | $139.9 | 1,905,650.0 | +12.77% |
| 2024-04-19 | $1,258.6 | $1,166.2 | $92.41 | 1,456,906.0 | -2.82% |
Microstrategy Inc. Stock (MSTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Microstrategy Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MSTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Microstrategy Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Microstrategy Inc. Storia dei prezzi delle azioni (MSTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $1,585.0 | $1,010.0 | $575.0 | 18,999,611.0 | +48.78% |
| 2024-04 | $1,739.7 | $1,063.2 | $676.5 | 35,877,486.0 | -37.52% |
| 2024-03 | $2,000.0 | $992.0 | $1,008.0 | 74,592,760.0 | +66.65% |
| 2024-02 | $1,040.0 | $467.5 | $572.5 | 34,225,487.0 | +104.07% |
| 2024-01 | $727.8 | $438.7 | $289.0 | 30,559,791.0 | -20.65% |
Microstrategy Inc. Storia dei prezzi delle azioni (MSTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $689.4 | $503.4 | $186.0 | 23,466,844.0 | +26.75% |
| 2023-11 | $535.2 | $412.4 | $122.9 | 20,902,873.0 | +17.69% |
| 2023-10 | $449.5 | $307.1 | $142.4 | 16,319,455.0 | +28.97% |
| 2023-09 | $367.6 | $310.1 | $57.50 | 9,750,538.0 | -8.18% |
| 2023-08 | $438.0 | $322.3 | $115.7 | 13,902,922.0 | -18.35% |
| 2023-07 | $475.1 | $346.0 | $129.1 | 17,551,065.0 | +27.88% |
| 2023-06 | $352.8 | $266.0 | $86.75 | 21,052,835.0 | +13.52% |
| 2023-05 | $332.9 | $266.5 | $66.42 | 18,311,702.0 | -8.15% |
| 2023-04 | $347.6 | $278.4 | $69.26 | 15,795,437.0 | +12.34% |
| 2023-03 | $295.4 | $188.3 | $107.1 | 20,927,142.0 | +11.46% |
| 2023-02 | $315.0 | $236.5 | $78.46 | 10,475,928.0 | +4.19% |
| 2023-01 | $262.1 | $139.4 | $122.7 | 13,235,874.0 | +77.81% |
Microstrategy Inc. Storia dei prezzi delle azioni (MSTR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $213.8 | $132.6 | $81.22 | 10,168,292.0 | -28.53% |
| 2022-11 | $278.8 | $152.3 | $126.4 | 19,294,372.0 | -25.95% |
| 2022-10 | $290.0 | $198.1 | $91.88 | 8,756,234.0 | +26.03% |
| 2022-09 | $268.0 | $183.5 | $84.50 | 14,016,167.0 | -8.33% |
| 2022-08 | $362.0 | $222.7 | $139.3 | 12,482,179.0 | -19.05% |
| 2022-07 | $299.5 | $160.0 | $139.5 | 15,765,054.0 | +74.11% |
| 2022-06 | $267.0 | $143.9 | $123.1 | 20,921,745.0 | -37.93% |
| 2022-05 | $369.5 | $134.1 | $235.4 | 28,794,829.0 | -25.26% |
| 2022-04 | $508.6 | $353.0 | $155.6 | 6,961,276.0 | -27.17% |
| 2022-03 | $522.8 | $363.2 | $159.6 | 9,521,255.0 | +9.78% |
| 2022-02 | $463.0 | $332.0 | $131.1 | 10,375,740.0 | +20.38% |
| 2022-01 | $576.3 | $307.2 | $269.1 | 12,579,061.0 | -32.41% |
1.93%
0.53%
Capitalizzazione:
|
Volume (24 ore):