MicroStrategy xStock(MSTRX)Aujourd'hui
$326.18
MicroStrategy xStock Historique des prix
(MSTRX)Période de temps: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-07 | $326.2478 | $328.56 | $325.95 | $327.28 | $335.451K |
2025-09-06 | $328.0572 | $337.78 | $325.98 | $327.27 | $1.016M |
2025-09-05 | $320.0732 | $338.1 | $320.78 | $327.1735 | $1.748M |
2025-09-04 | $338.4928 | $336.27 | $318.29 | $321.11 | $1.585M |
2025-09-03 | $343.7475 | $344.72 | $334.09 | $336.87 | $2.196M |
2025-09-02 | $336.6427 | $348.55 | $332.19 | $343.62 | $1.825M |
2025-09-01 | $335.2514 | $337.7 | $334.3 | $336.86 | $781.512K |
2025-08-31 | $335.3535 | $336.38 | $334.72 | $335.45 | $816.413K |
2025-08-30 | $337.0256 | $340.19 | $335.09 | $335.57 | $1.338M |
2025-08-29 | $342.63 | $342.04 | $331.65 | $336.8172 | $3.598M |
2025-08-28 | $348.62 | $349.64 | $340.08 | $342.51 | $2.712M |
2025-08-27 | $344.7342 | $354.07 | $343.16 | $349.12 | $1.795M |
2025-08-26 | $348.5523 | $350.3 | $340.13 | $344.88 | $483.530K |
2025-08-25 | $357.5485 | $358.84 | $339.41 | $347.26 | $2.177M |
2025-08-24 | $358.66 | $359.06 | $358.33 | $358.56 | $580.109K |
2025-08-23 | $356.1824 | $360.09 | $353.45 | $358.65 | $1.462M |
2025-08-22 | $335.8859 | $359.36 | $333.22 | $357.72 | $550.280K |
2025-08-21 | $338.0298 | $344.81 | $335.27 | $336.06 | $1.626M |
2025-08-20 | $361.98 | $425.5 | $336.85 | $339.02 | $3,629.49 |
2025-08-19 | $365.0338 | $363.1 | $352.14 | $361.98 | $1.505M |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-08
MicroStrategy xStock(MSTRX)
