81,550€
1,98%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 79,96 | 81,56 | 79,37 | 81,46 | 1,86% | 263,00 |
| 19.09.2024 | 79,25 | 81,02 | 78,81 | 79,97 | 1,61% | 574,00 |
| 18.09.2024 | 79,72 | 80,02 | 78,04 | 78,71 | -1,32% | 1.105,00 |
| 17.09.2024 | 78,22 | 80,56 | 78,11 | 79,76 | 1,97% | 578,00 |
| 16.09.2024 | 82,19 | 82,55 | 77,25 | 78,22 | -4,86% | 1.052,00 |
| 13.09.2024 | 78,64 | 82,49 | 78,24 | 82,21 | 4,61% | 1.130,00 |
| 12.09.2024 | 82,20 | 82,31 | 76,46 | 78,59 | -4,40% | 4.722,00 |
| 11.09.2024 | 78,34 | 82,51 | 77,92 | 82,21 | 4,91% | 1.618,00 |
| 10.09.2024 | 78,20 | 79,14 | 76,98 | 78,37 | 0,18% | 850,00 |
| 09.09.2024 | 77,65 | 79,80 | 77,00 | 78,23 | 0,90% | 334,00 |
| 06.09.2024 | 79,99 | 81,28 | 76,95 | 77,53 | -3,08% | 539,00 |
| 05.09.2024 | 80,65 | 81,79 | 79,04 | 79,99 | -0,82% | 770,00 |
| 04.09.2024 | 79,68 | 81,84 | 78,90 | 80,65 | 1,20% | 1.099,00 |
| 03.09.2024 | 86,91 | 87,24 | 79,48 | 79,69 | -8,31% | 1.370,00 |
| 02.09.2024 | 86,92 | 87,20 | 85,75 | 86,91 | -0,17% | 641,00 |
| 30.08.2024 | 86,68 | 88,88 | 85,95 | 87,06 | 0,43% | 1.026,00 |
| 29.08.2024 | 83,83 | 88,42 | 82,54 | 86,69 | 3,49% | 1.861,00 |
| 28.08.2024 | 87,21 | 88,48 | 82,31 | 83,77 | -3,94% | 883,00 |
| 27.08.2024 | 88,67 | 88,93 | 86,70 | 87,21 | -1,62% | 627,00 |
| 26.08.2024 | 91,86 | 92,38 | 87,36 | 88,65 | -3,48% | 689,00 |
| 23.08.2024 | 94,13 | 95,22 | 89,82 | 91,85 | -2,47% | 3.372,00 |
| 22.08.2024 | 97,03 | 99,70 | 93,63 | 94,18 | -2,94% | 2.321,00 |
| 21.08.2024 | 96,83 | 97,36 | 95,37 | 97,03 | 0,21% | 386,00 |
| 20.08.2024 | 97,67 | 98,75 | 95,55 | 96,83 | -0,85% | 783,00 |
| 19.08.2024 | 97,87 | 98,31 | 94,83 | 97,66 | -0,21% | 616,00 |
| 16.08.2024 | 97,63 | 99,60 | 95,89 | 97,87 | 0,26% | 2.141,00 |
| 15.08.2024 | 91,42 | 98,45 | 91,09 | 97,62 | 6,83% | 2.447,00 |
| 14.08.2024 | 88,57 | 92,42 | 88,25 | 91,38 | 3,15% | 4.304,00 |
| 13.08.2024 | 86,50 | 89,12 | 86,50 | 88,59 | 2,38% | 1.106,00 |
| 12.08.2024 | 85,42 | 88,25 | 84,82 | 86,53 | 1,32% | 2.314,00 |
| 09.08.2024 | 84,66 | 86,53 | 83,46 | 85,40 | 0,87% | 682,00 |
| 08.08.2024 | 79,55 | 85,09 | 78,31 | 84,67 | 7,29% | 1.487,00 |
| 07.08.2024 | 80,12 | 85,95 | 78,87 | 78,92 | -1,30% | 834,00 |
| 06.08.2024 | 83,19 | 86,30 | 79,88 | 79,96 | -4,07% | 3.240,00 |
| 05.08.2024 | 85,04 | 85,04 | 74,71 | 83,35 | -1,98% | 5.137,00 |
| 02.08.2024 | 93,09 | 93,55 | 83,54 | 85,04 | -8,81% | 3.824,00 |
| 01.08.2024 | 104,16 | 104,22 | 92,70 | 93,25 | -8,91% | 1.245,00 |
| 31.07.2024 | 96,66 | 102,82 | 96,66 | 102,37 | 6,02% | 2.323,00 |
| 30.07.2024 | 99,01 | 100,94 | 93,65 | 96,56 | -3,01% | 1.437,00 |
| 29.07.2024 | 100,89 | 102,72 | 99,03 | 99,56 | -1,32% | 904,00 |
| 26.07.2024 | 99,51 | 101,89 | 99,25 | 100,89 | 1,87% | 983,00 |
| 25.07.2024 | 101,78 | 101,83 | 96,92 | 99,04 | -2,62% | 3.900,00 |
| 24.07.2024 | 105,68 | 105,68 | 100,89 | 101,70 | -3,72% | 1.384,00 |
| 23.07.2024 | 105,41 | 107,21 | 104,89 | 105,63 | 0,23% | 1.031,00 |
| 22.07.2024 | 105,09 | 106,39 | 104,49 | 105,39 | 0,27% | 924,00 |
| 19.07.2024 | 108,31 | 108,92 | 104,63 | 105,11 | -3,02% | 919,00 |
| 18.07.2024 | 109,94 | 112,07 | 104,62 | 108,38 | -0,50% | 1.252,00 |
| 17.07.2024 | 116,94 | 116,97 | 108,84 | 108,93 | -6,85% | 2.897,00 |
| 16.07.2024 | 120,36 | 120,97 | 116,75 | 116,94 | -2,86% | 1.354,00 |
| 15.07.2024 | 122,11 | 124,01 | 119,34 | 120,38 | -1,67% | 922,00 |
| 12.07.2024 | 120,00 | 123,27 | 119,05 | 122,42 | 2,03% | 786,00 |
| 11.07.2024 | 125,77 | 140,12 | 119,69 | 119,99 | -4,69% | 1.684,00 |
| 10.07.2024 | 121,35 | 126,03 | 121,35 | 125,90 | 3,73% | 1.448,00 |
| 09.07.2024 | 120,71 | 124,87 | 120,71 | 121,37 | 0,55% | 2.739,00 |
| 08.07.2024 | 121,25 | 122,93 | 120,21 | 120,71 | -0,54% | 1.297,00 |
| 05.07.2024 | 126,55 | 126,82 | 120,95 | 121,37 | -4,09% | 1.946,00 |
| 04.07.2024 | 126,23 | 127,30 | 126,17 | 126,55 | 0,19% | 443,00 |
| 03.07.2024 | 123,26 | 126,73 | 122,74 | 126,31 | 2,47% | 3.140,00 |
| 02.07.2024 | 122,38 | 123,60 | 120,67 | 123,26 | 0,73% | 2.128,00 |
| 01.07.2024 | 122,54 | 123,23 | 118,44 | 122,37 | -0,42% | 3.084,00 |
| 28.06.2024 | 123,93 | 126,49 | 122,13 | 122,89 | -0,90% | 5.343,00 |
| 27.06.2024 | 123,25 | 128,03 | 122,46 | 124,01 | -2,25% | 10.265,00 |
| 26.06.2024 | 132,43 | 136,98 | 119,64 | 126,87 | -4,18% | 22.528,00 |
| 25.06.2024 | 129,54 | 132,47 | 128,74 | 132,40 | 2,20% | 4.614,00 |
| 24.06.2024 | 130,97 | 133,94 | 128,57 | 129,55 | -1,11% | 2.254,00 |
| 21.06.2024 | 135,35 | 137,40 | 127,10 | 131,01 | -2,89% | 2.601,00 |
| 20.06.2024 | 145,26 | 147,74 | 133,54 | 134,91 | -7,13% | 4.691,00 |
| 19.06.2024 | 142,98 | 147,79 | 142,98 | 145,26 | 1,61% | 3.362,00 |
| 18.06.2024 | 140,75 | 146,48 | 139,46 | 142,96 | 3,82% | 3.405,00 |
| 17.06.2024 | 132,08 | 138,38 | 131,82 | 137,70 | 4,40% | 1.520,00 |
| 14.06.2024 | 133,15 | 135,71 | 130,83 | 131,90 | -0,89% | 1.047,00 |
| 13.06.2024 | 131,23 | 134,01 | 130,12 | 133,08 | 1,43% | 1.736,00 |
| 12.06.2024 | 125,86 | 131,51 | 125,85 | 131,21 | 4,21% | 1.662,00 |
| 11.06.2024 | 125,26 | 126,68 | 122,88 | 125,91 | 0,51% | 441,00 |
| 10.06.2024 | 121,16 | 126,03 | 120,66 | 125,27 | 3,48% | 477,00 |
| 07.06.2024 | 119,65 | 122,71 | 119,09 | 121,06 | 1,20% | 135,00 |
| 06.06.2024 | 122,93 | 124,19 | 118,67 | 119,62 | -2,80% | 510,00 |
| 05.06.2024 | 116,36 | 123,53 | 116,36 | 123,07 | 5,89% | 1.008,00 |
| 04.06.2024 | 117,74 | 118,35 | 115,39 | 116,22 | -1,32% | 356,00 |
| 03.06.2024 | 115,28 | 118,71 | 115,16 | 117,78 | 2,23% | 495,00 |
| 31.05.2024 | 115,80 | 117,95 | 111,48 | 115,21 | -0,75% | 481,00 |
| 30.05.2024 | 121,04 | 121,57 | 115,64 | 116,08 | -4,11% | 690,00 |
| 29.05.2024 | 122,78 | 122,97 | 119,93 | 121,05 | -1,31% | 1.216,00 |
| 28.05.2024 | 120,32 | 122,74 | 118,94 | 122,66 | 1,95% | 634,00 |
| 27.05.2024 | 119,38 | 120,80 | 118,45 | 120,31 | 0,64% | 175,00 |
| 24.05.2024 | 116,84 | 120,09 | 116,68 | 119,54 | 2,30% | 1.492,00 |
| 23.05.2024 | 117,94 | 122,02 | 115,40 | 116,85 | -0,90% | 845,00 |
| 22.05.2024 | 117,68 | 119,34 | 115,78 | 117,91 | 0,20% | 541,00 |
| 21.05.2024 | 118,84 | 119,29 | 113,83 | 117,67 | -0,93% | 862,00 |
| 20.05.2024 | 115,44 | 120,53 | 115,34 | 118,78 | 2,91% | 1.538,00 |
| 17.05.2024 | 117,78 | 119,16 | 114,83 | 115,42 | -1,78% | 432,00 |
| 16.05.2024 | 117,52 | 119,71 | 117,01 | 117,51 | 0,21% | 427,00 |
| 15.05.2024 | 115,48 | 117,76 | 115,16 | 117,26 | 1,59% | 1.161,00 |
| 14.05.2024 | 113,94 | 115,55 | 112,52 | 115,43 | 1,33% | 292,00 |
| 13.05.2024 | 112,28 | 114,84 | 112,26 | 113,91 | 1,36% | 478,00 |
| 10.05.2024 | 109,81 | 112,92 | 109,70 | 112,38 | 2,60% | 111,00 |
| 09.05.2024 | 110,78 | 111,53 | 108,94 | 109,53 | -0,95% | 445,00 |
| 08.05.2024 | 110,54 | 112,04 | 109,60 | 110,58 | -0,02% | 758,00 |
| 07.05.2024 | 111,68 | 112,83 | 110,51 | 110,60 | -0,97% | 1.565,00 |
| 06.05.2024 | 106,68 | 112,54 | 106,68 | 111,68 | 4,64% | 2.414,00 |