La bourse ferme dans 6 h 44 min

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 919,16+42,17 (+2,25 %)
À la clôture : 04:00PM EDT
1 979,00 +59,84 (+3,12 %)
Avant Bourse : 05:46AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20241 953,001 999,991 842,001 919,161 919,162 603 100
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
01 déc. 2023503,53529,80503,37527,68527,681 402 700
30 nov. 2023498,00504,99487,31498,30498,30740 500
29 nov. 2023507,98513,50497,00507,10507,10656 900
28 nov. 2023505,12515,27498,25505,87505,87887 700
27 nov. 2023505,75514,80495,30495,38495,381 055 500
24 nov. 2023510,00526,79505,53520,24520,24907 400
22 nov. 2023494,00509,44481,08507,88507,88733 100
21 nov. 2023497,99503,14484,53493,04493,04795 600
20 nov. 2023492,01512,52492,01508,53508,531 059 200
17 nov. 2023492,65495,91483,39486,22486,22749 700
16 nov. 2023494,00502,77482,97489,08489,081 146 400
15 nov. 2023486,34509,28480,67505,95505,951 450 200
14 nov. 2023506,70506,99460,00480,00480,001 661 900
13 nov. 2023502,00506,90486,77504,88504,88925 100
10 nov. 2023504,00513,32494,54509,18509,18945 800
09 nov. 2023498,29535,21485,89494,07494,072 113 900
08 nov. 2023469,08478,60458,49474,50474,50789 400
07 nov. 2023454,00474,87449,00473,55473,55724 800
06 nov. 2023461,02472,99451,01459,63459,63782 700
03 nov. 2023444,98464,19441,40453,95453,95944 600
02 nov. 2023440,48454,05424,00453,63453,631 184 300
*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...