CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

MicroStrategy
MicroStrategy
Днес
+24.05 (+8.96%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
2.17

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 02, 2023292.4213.204.51%279.22304.52277.74
Feb 01, 2023268.5216.676.21%251.85275.49245.11
Jan 31, 2023252.423.151.25%249.27258.86249.02
Jan 30, 2023245.90-9.86-4.01%255.76260.04239.97
Jan 27, 2023258.8015.996.18%242.81263.30241.62
Jan 26, 2023245.67-10.48-4.27%256.15256.21237.29
Jan 25, 2023246.167.262.95%238.90249.76234.24
Jan 24, 2023247.80-1.94-0.78%249.74252.89242.59
Jan 23, 2023250.478.063.22%242.41250.97237.35
Jan 20, 2023240.0913.535.64%226.56242.40219.68
Jan 19, 2023221.681.130.51%220.55229.07217.34
Jan 18, 2023221.23-17.81-8.05%239.04244.04209.92
Jan 17, 2023236.042.891.22%233.15240.28223.53
Jan 13, 2023217.1810.694.92%206.49223.43203.52
Jan 12, 2023210.545.012.38%205.53214.02190.39
Jan 11, 2023194.834.682.40%190.15198.50185.12
Jan 10, 2023190.2612.656.65%177.61191.17170.29
Jan 09, 2023175.171.740.99%173.43182.39166.19
Jan 06, 2023160.593.242.02%157.35162.30147.87
Jan 05, 2023156.64-4.92-3.14%161.56161.75150.34
Jan 04, 2023165.1917.1710.39%148.02165.94146.98
Jan 03, 2023145.04-1.95-1.34%146.99148.90139.86
Dec 30, 2022141.957.835.52%134.12142.54133.05
Dec 29, 2022136.76-3.10-2.27%139.86143.91134.33
Dec 28, 2022138.24-9.81-7.10%148.05153.43138.09
Dec 27, 2022147.90-15.48-10.47%163.38163.57146.05
Dec 23, 2022162.94-3.29-2.02%166.23169.13161.17
Dec 22, 2022166.49-5.97-3.59%172.46172.46161.21
Dec 21, 2022169.15-1.09-0.64%170.24173.19168.41
Dec 20, 2022168.97-3.93-2.33%172.90176.60168.43
Dec 19, 2022170.52-1.92-1.13%172.44179.73169.08
Dec 16, 2022174.16-12.59-7.23%186.75189.49172.68
Dec 15, 2022188.51-9.94-5.27%198.45200.14186.69
Dec 14, 2022203.18-1.12-0.55%204.30214.40202.70
Dec 13, 2022201.99-7.48-3.70%209.47212.99196.36
Dec 12, 2022196.58-7.93-4.03%204.51204.51195.23
Dec 09, 2022203.601.440.71%202.16205.43196.94
Dec 08, 2022202.795.202.56%197.59204.92190.66
Dec 07, 2022193.70-2.68-1.38%196.38200.68191.53
Dec 06, 2022196.08-0.07-0.04%196.15199.18188.58
Dec 05, 2022195.84-13.70-7.00%209.54213.41187.56
Dec 02, 2022206.968.584.15%198.38213.50196.41
Dec 01, 2022198.99-0.93-0.47%199.92207.95197.22
Nov 30, 2022198.347.553.81%190.79198.54181.21
Nov 29, 2022182.020.300.16%181.72183.21176.19
Nov 28, 2022176.92-2.36-1.33%179.28182.86170.39
Nov 25, 2022182.789.685.30%173.10184.12173.07
Nov 23, 2022176.647.384.18%169.26177.06166.37
Nov 22, 2022167.126.013.60%161.11169.43157.01
Nov 21, 2022157.24-9.76-6.21%167.00172.40152.73
Nov 18, 2022170.62-6.66-3.90%177.28178.96162.81
Nov 17, 2022174.778.424.82%166.35176.66162.92
Nov 16, 2022169.643.081.82%166.56171.29160.56
Nov 15, 2022172.01-3.31-1.92%175.32178.49165.87
Nov 14, 2022166.40-5.80-3.49%172.20179.84164.81
Nov 11, 2022175.5112.096.89%163.42179.20155.76
Nov 10, 2022175.01-15.80-9.03%190.81199.29172.97
Nov 09, 2022170.81-24.36-14.26%195.17210.85169.22
Nov 08, 2022212.66-35.94-16.90%248.60272.02194.43
Nov 07, 2022266.79-7.47-2.80%274.26275.09260.44
Nov 04, 2022277.3613.034.70%264.33277.68251.43
Nov 03, 2022248.811.080.43%247.73264.11243.27
Nov 02, 2022248.57-11.62-4.67%260.19280.48246.62
Nov 01, 2022259.10-18.97-7.32%278.07281.15257.75
Oct 31, 2022268.02-12.29-4.59%280.31286.21261.91
Oct 28, 2022280.198.413.00%271.78281.34265.77
Oct 27, 2022271.36-7.44-2.74%278.80281.40267.20
Oct 26, 2022272.900.830.30%272.07291.90268.38
Oct 25, 2022269.0627.2310.12%241.83271.28241.76
Oct 24, 2022237.812.270.95%235.54246.28228.50
Oct 21, 2022232.9612.575.40%220.39235.27217.77
Oct 20, 2022221.54-8.82-3.98%230.36235.81220.58
Oct 19, 2022226.69-7.55-3.33%234.24237.06224.41
Oct 18, 2022235.093.841.63%231.25236.04221.05
Oct 17, 2022222.050.590.27%221.46228.32219.45
Oct 14, 2022210.60-14.94-7.09%225.54229.61208.20
Oct 13, 2022220.6618.188.24%202.48225.23199.00
Oct 12, 2022218.67-0.35-0.16%219.02222.57206.21
Oct 11, 2022216.55-6.99-3.23%223.54229.57212.53
Oct 10, 2022221.62-4.50-2.03%226.12235.12215.85
Oct 07, 2022221.12-15.89-7.19%237.01238.17218.35
Oct 06, 2022241.79-2.95-1.22%244.74250.85238.09
Oct 05, 2022242.96-1.18-0.49%244.14246.76232.81
Oct 04, 2022249.2411.784.73%237.46249.56235.68
Oct 03, 2022224.826.042.69%218.78229.79213.87
Sep 30, 2022213.221.960.92%211.26228.70209.64
Sep 29, 2022213.11-2.49-1.17%215.60218.20207.25
Sep 28, 2022220.6111.725.31%208.89222.57208.57
Sep 27, 2022206.23-10.01-4.85%216.24221.65201.95
Sep 26, 2022200.708.104.04%192.60206.89192.60
Sep 23, 2022191.670.740.39%190.93193.61184.08
Sep 22, 2022193.40-4.08-2.11%197.48199.98186.54
Sep 21, 2022196.12-3.37-1.72%199.49210.44194.87
Sep 20, 2022196.83-3.46-1.76%200.29203.51194.09
Sep 19, 2022206.265.962.89%200.30207.92196.87
Sep 16, 2022206.53-6.79-3.29%213.32217.66203.81
Sep 15, 2022216.94-7.70-3.55%224.64239.17216.67
Sep 14, 2022226.51-5.37-2.37%231.88232.32221.83
Sep 13, 2022231.37-10.94-4.73%242.31247.80230.00
Sep 12, 2022263.08-5.38-2.05%268.46270.53250.81
Sep 09, 2022262.2511.694.46%250.56262.97246.23
Sep 08, 2022234.6314.686.26%219.95235.02212.26
Sep 07, 2022218.7413.105.99%205.64223.45204.60
Sep 06, 2022204.84-15.56-7.60%220.40222.08203.55
Sep 02, 2022218.60-11.72-5.36%230.32230.32216.37
Sep 01, 2022221.69-1.82-0.82%223.51230.29213.80
Aug 31, 2022231.81-18.09-7.80%249.90253.17223.52
Aug 30, 2022240.97-11.82-4.91%252.79256.37236.01
Aug 29, 2022246.050.970.39%245.08257.55242.80
Aug 26, 2022249.52-28.38-11.37%277.90279.41248.76
Aug 25, 2022273.31-5.63-2.06%278.94282.29268.46
Aug 24, 2022274.727.422.70%267.30277.73266.39
Aug 23, 2022266.39-6.32-2.37%272.71286.59259.45
Aug 22, 2022268.35-4.34-1.62%272.69281.47266.49
Aug 19, 2022283.80-18.08-6.37%301.88306.80282.62
Aug 18, 2022325.05-0.98-0.30%326.03331.97321.21
Aug 17, 2022325.50-14.61-4.49%340.11343.51321.03
Aug 16, 2022342.99-4.24-1.24%347.23352.32330.97
Aug 15, 2022350.161.260.36%348.90361.08346.08
Aug 12, 2022353.188.122.30%345.06354.24332.77
Aug 11, 2022337.19-20.34-6.03%357.53363.40330.87
Aug 10, 2022336.99-12.70-3.77%349.69349.74329.26
Aug 09, 2022319.69-10.64-3.33%330.33330.33315.85
Aug 08, 2022330.17-9.63-2.92%339.80353.54327.80
Aug 05, 2022321.1012.403.86%308.70333.41307.74
Aug 04, 2022309.55-11.01-3.56%320.56334.89305.70
Aug 03, 2022314.3828.659.11%285.73326.58285.06
Aug 02, 2022279.31-9.29-3.33%288.60296.69277.20
Aug 01, 2022276.57-4.89-1.77%281.46289.83273.36
Jul 29, 2022286.4614.505.06%271.96288.65269.64
Jul 28, 2022276.3414.195.13%262.15279.24256.45
Jul 27, 2022263.0114.865.65%248.15269.44242.37
Jul 26, 2022237.72-11.57-4.87%249.29258.76236.09
Jul 25, 2022266.01-5.24-1.97%271.25277.83262.90
Jul 22, 2022282.69-16.60-5.87%299.29300.53275.12
Jul 21, 2022289.606.652.30%282.95293.19272.29
Jul 20, 2022288.919.773.38%279.14300.57272.38
Jul 19, 2022267.4427.6910.35%239.75269.61231.75
Jul 18, 2022226.47-4.69-2.07%231.16248.12224.64
Jul 15, 2022214.071.590.74%212.48214.85203.26
Jul 14, 2022204.827.703.76%197.12206.74187.34
Jul 13, 2022196.256.953.54%189.30204.75183.54
Jul 12, 2022192.66-8.77-4.55%201.43205.95188.59
Jul 11, 2022201.19-24.46-12.16%225.65225.65198.50
Jul 08, 2022221.927.043.17%214.88237.96207.87
Jul 07, 2022219.6928.4312.94%191.26220.67190.56
Jul 06, 2022188.880.350.19%188.53195.81183.86
Jul 05, 2022187.8421.9311.67%165.91188.73162.31
Jul 01, 2022167.10-0.33-0.20%167.43173.73162.09
Jun 30, 2022164.62-9.88-6.00%174.50176.65163.09
Jun 29, 2022179.82-5.27-2.93%185.09186.18173.10
Jun 28, 2022186.99-12.62-6.75%199.61205.79185.11
Jun 27, 2022197.03-5.86-2.97%202.89208.59186.61
Jun 24, 2022205.609.314.53%196.29208.93195.12
Jun 23, 2022188.848.684.60%180.16189.77169.84
Jun 22, 2022171.14-5.36-3.13%176.50188.82170.47
Jun 21, 2022179.025.002.79%174.02196.33174.02
Jun 17, 2022167.838.405.01%159.43170.04158.59
Jun 16, 2022162.480.130.08%162.35169.73155.29
Jun 15, 2022172.5010.496.08%162.01177.01157.13
Jun 14, 2022157.357.004.45%150.35168.89146.27
Jun 13, 2022152.00-8.69-5.72%160.69168.02145.00
Jun 10, 2022205.27-7.53-3.67%212.80216.03198.49
Jun 09, 2022217.69-14.12-6.49%231.81235.23216.80
Jun 08, 2022233.01-6.88-2.95%239.89249.02232.59
Jun 07, 2022240.0018.007.50%222.00243.02219.70
Jun 06, 2022236.20-7.81-3.31%244.01249.00233.65

Отваряй дълги и къси позиции с MSTR с ливъридж
Купувай и продавай MicroStrategy Inc +$22.60 (8.42%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image