Microstrategy Inc. - Class A (MSTR) Prix et données historiques

Microstrategy Inc. - Class A
MSTR
(Nasdaq - US)
s/o
1,292.96
+10.58 (+0.82%)
sur:usd•À partir du : 29 avr. 2024 15:59 UTC -4
Pre Marché:1205-87.96 (-6.80%)
Ouvert
1,249.00
Haut
1,306.70
Bas
1,230.00

Taux historiques Microstrategy Inc. - Class A

Fréquence

Quotidien

De Mar 30, 2024 à Apr 30, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
29 avr. 2024	1,308.42	1,228.42	1,250.00	1,292.97	3.44%
26 avr. 2024	1,285.97	1,204.01	1,225.00	1,282.38	4.68%
25 avr. 2024	1,267.72	1,201.14	1,226.00	1,240.41	1.18%
24 avr. 2024	1,345.00	1,260.00	1,327.01	1,265.67	-4.62%
23 avr. 2024	1,394.45	1,298.89	1,311.00	1,338.64	2.11%
22 avr. 2024	1,347.90	1,208.00	1,209.00	1,324.01	9.51%
19 avr. 2024	1,258.65	1,166.24	1,237.00	1,174.11	-5.08%
18 avr. 2024	1,287.88	1,168.43	1,192.00	1,208.16	1.36%
17 avr. 2024	1,264.22	1,131.99	1,258.00	1,188.05	-5.56%
16 avr. 2024	1,328.50	1,215.15	1,306.02	1,254.03	-3.98%
15 avr. 2024	1,489.97	1,321.05	1,470.00	1,335.88	-9.12%
12 avr. 2024	1,537.82	1,433.00	1,535.00	1,479.58	-3.61%
11 avr. 2024	1,578.37	1,510.09	1,543.00	1,551.81	0.57%
10 avr. 2024	1,566.00	1,373.77	1,387.50	1,566.00	12.86%
9 avr. 2024	1,480.17	1,375.00	1,478.10	1,441.02	-2.51%
8 avr. 2024	1,623.78	1,491.20	1,602.10	1,512.99	-5.56%
5 avr. 2024	1,674.25	1,432.00	1,570.00	1,439.00	-8.34%
4 avr. 2024	1,739.72	1,610.10	1,692.98	1,615.42	-4.58%
3 avr. 2024	1,699.49	1,568.32	1,580.01	1,606.11	1.65%
2 avr. 2024	1,592.29	1,462.94	1,492.00	1,578.83	5.82%
1 avr. 2024	1,690.19	1,586.56	1,645.01	1,636.74	-0.50%

Plus haut:1,739.72

Plus bas:1,131.99

Moyenne:1,396.75

Différence:-352.04

% Variation:-21.40%

Vendeur de données: Xignite Logo

Actions