La bourse est fermée

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 282,38+41,97 (+3,38 %)
À la clôture : 04:00PM EDT
1 282,79 +0,41 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 225,001 285,971 204,011 282,381 282,38868 900
25 avr. 20241 226,001 267,721 201,141 240,411 240,41773 400
24 avr. 20241 327,011 345,001 260,001 265,671 265,67951 200
23 avr. 20241 311,001 394,451 298,891 338,641 338,641 047 800
22 avr. 20241 209,001 347,901 208,001 324,011 324,011 941 100
19 avr. 20241 237,001 258,651 166,241 174,111 174,111 465 700
18 avr. 20241 192,001 287,881 168,431 208,161 208,161 769 700
17 avr. 20241 258,001 264,221 131,991 188,051 188,052 037 400
16 avr. 20241 306,021 328,501 215,151 254,031 254,031 729 200
15 avr. 20241 470,001 489,971 321,051 335,881 335,881 612 500
12 avr. 20241 535,001 537,821 433,001 479,581 479,581 283 600
11 avr. 20241 543,001 578,371 510,091 551,811 551,811 438 600
10 avr. 20241 387,501 566,001 373,771 566,001 566,001 939 200
09 avr. 20241 478,101 480,171 375,001 441,021 441,021 671 700
08 avr. 20241 602,101 623,781 491,201 512,991 512,992 057 400
05 avr. 20241 570,001 674,251 432,001 439,001 439,002 263 000
04 avr. 20241 692,981 739,721 610,101 615,421 615,422 017 100
03 avr. 20241 580,011 699,491 568,321 606,111 606,111 977 200
02 avr. 20241 492,001 592,291 462,941 578,831 578,831 854 600
01 avr. 20241 645,011 690,191 586,561 636,741 636,741 993 000
28 mars 20241 943,001 989,001 645,521 704,561 704,564 555 900
27 mars 20241 953,001 999,991 842,001 919,161 919,162 622 600
26 mars 20241 882,431 909,501 792,001 876,991 876,992 393 900
25 mars 20241 605,001 873,651 594,421 856,001 856,003 884 000
22 mars 20241 520,001 594,491 490,001 523,001 523,002 074 100
21 mars 20241 594,121 704,361 581,021 599,291 599,293 159 000
20 mars 20241 423,011 550,001 363,011 546,521 546,523 331 400
19 mars 20241 326,071 450,001 230,121 417,501 417,504 464 400
18 mars 20241 718,451 734,901 445,011 502,761 502,764 511 100
15 mars 20241 600,011 815,001 570,001 782,361 782,364 445 700
14 mars 20241 708,011 746,001 550,771 676,851 676,854 986 800
13 mars 20241 660,001 774,001 620,001 766,151 766,153 775 900
12 mars 20241 544,001 594,971 438,001 593,351 593,353 548 900
11 mars 20241 550,001 657,061 477,351 484,231 484,234 102 400
08 mars 20241 328,041 451,731 283,661 425,591 425,593 730 700
07 mars 20241 284,981 321,041 225,001 300,021 300,022 167 700
06 mars 20241 140,001 285,551 131,101 246,211 246,213 694 000
05 mars 20241 244,191 337,791 035,061 051,011 051,015 736 600
04 mars 20241 200,001 359,911 190,011 334,011 334,015 425 000
01 mars 2024996,001 080,00992,001 079,391 079,392 679 000
29 févr. 2024999,001 040,00960,441 022,841 022,843 520 600
28 févr. 2024952,001 008,88915,50962,95962,954 838 800
27 févr. 2024866,10890,00841,76871,80871,802 274 800
26 févr. 2024687,94809,95687,94796,48796,482 269 500
23 févr. 2024699,01704,29678,06687,44687,44739 300
22 févr. 2024683,70723,25679,99713,15713,151 042 500
21 févr. 2024684,30685,38664,26672,80672,80703 300
20 févr. 2024710,79721,98670,27704,98704,98968 000
16 févr. 2024735,00740,00689,38699,56699,561 335 200
15 févr. 2024792,44806,78707,51718,00718,002 382 800
14 févr. 2024746,00774,84734,17769,88769,882 070 500
13 févr. 2024675,00701,22655,55686,02686,021 391 500
12 févr. 2024651,99725,27650,17717,52717,522 310 000
09 févr. 2024627,40648,90614,12646,32646,322 468 500
08 févr. 2024530,00588,46525,05587,81587,812 263 100
07 févr. 2024499,47508,63467,49508,01508,011 099 700
06 févr. 2024493,30509,19493,12498,00498,00689 900
05 févr. 2024502,00503,48482,00490,60490,60859 900
02 févr. 2024497,25509,00491,00500,10500,10607 800
01 févr. 2024501,80515,06495,96503,48503,48628 100
31 janv. 2024508,00527,89499,43501,21501,21938 000
30 janv. 2024516,98525,80507,64519,51519,51738 800
29 janv. 2024500,00524,97490,21513,81513,811 364 900
26 janv. 2024470,00500,95464,75494,50494,501 466 000
25 janv. 2024452,32464,00445,89457,78457,78660 800
24 janv. 2024460,00462,00445,05450,99450,99823 300
23 janv. 2024450,00459,82438,74450,19450,191 171 600
22 janv. 2024468,00483,96455,39470,19470,191 143 100
19 janv. 2024484,50487,20465,00481,00481,001 176 300
18 janv. 2024500,00522,00477,85486,60486,601 660 500
17 janv. 2024474,23499,10474,23499,00499,00976 600
16 janv. 2024479,00489,48467,00482,14482,141 645 300
12 janv. 2024525,02525,89481,00485,53485,532 732 800
11 janv. 2024598,99611,00530,30536,18536,182 570 400
10 janv. 2024566,68587,00553,84565,67565,671 640 900
09 janv. 2024600,00602,78571,25577,29577,291 434 600
08 janv. 2024640,00646,88586,52598,01598,012 514 300
05 janv. 2024648,71654,03630,03631,08631,08926 900
04 janv. 2024638,60668,00628,45655,81655,811 119 300
03 janv. 2024643,22658,55625,30631,06631,061 880 600
02 janv. 2024692,49727,77680,00685,15685,152 207 400
29 déc. 2023674,83680,00617,17631,62631,621 579 000
28 déc. 2023654,69689,35653,52667,88667,881 580 800
27 déc. 2023613,80673,82612,01670,71670,712 127 300
26 déc. 2023609,49615,55596,49603,89603,891 204 700
22 déc. 2023581,96622,58578,70619,24619,241 255 900
21 déc. 2023588,10591,32574,40581,95581,95715 900
20 déc. 2023589,77599,57572,10573,47573,471 378 500
19 déc. 2023583,50590,41564,51571,30571,30873 800
18 déc. 2023561,10579,00559,00571,90571,90850 300
15 déc. 2023575,00575,23564,65570,41570,41966 700
14 déc. 2023588,00590,00575,65582,37582,37916 700
13 déc. 2023557,59586,00552,29586,00586,00970 000
12 déc. 2023560,00566,97549,01558,32558,32711 900
11 déc. 2023574,11577,88546,18555,80555,801 341 100
08 déc. 2023573,48599,39572,81599,39599,39950 400
07 déc. 2023557,20578,06552,10571,09571,09573 600
06 déc. 2023585,12586,55566,14568,89568,89956 600
05 déc. 2023566,00589,90563,38577,50577,501 446 800
04 déc. 2023567,00577,77550,00563,22563,221 753 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...