98,410€
0,22%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 98,22 | 99,15 | 97,58 | 98,12 | -0,07% | 488,00 |
| 21.11.2024 | 93,20 | 98,52 | 92,28 | 98,19 | 4,76% | 652,00 |
| 20.11.2024 | 92,22 | 93,73 | 91,72 | 93,73 | 1,63% | 1.068,00 |
| 19.11.2024 | 92,03 | 93,05 | 90,99 | 92,22 | 0,20% | 5.317,00 |
| 18.11.2024 | 93,01 | 93,01 | 90,45 | 92,04 | 0,73% | 3.627,00 |
| 15.11.2024 | 93,98 | 93,98 | 90,64 | 91,37 | -2,82% | 2.170,00 |
| 14.11.2024 | 94,97 | 96,89 | 93,69 | 94,02 | -0,73% | 1.438,00 |
| 13.11.2024 | 98,08 | 98,09 | 94,52 | 94,72 | -3,44% | 2.525,00 |
| 12.11.2024 | 101,90 | 102,41 | 96,23 | 98,09 | -3,73% | 2.494,00 |
| 11.11.2024 | 104,36 | 104,96 | 100,25 | 101,89 | -2,45% | 5.499,00 |
| 08.11.2024 | 104,76 | 106,16 | 102,61 | 104,45 | -0,29% | 1.025,00 |
| 07.11.2024 | 104,36 | 105,41 | 103,12 | 104,75 | 0,36% | 1.113,00 |
| 06.11.2024 | 97,90 | 104,63 | 97,90 | 104,37 | 8,27% | 2.697,00 |
| 05.11.2024 | 93,72 | 96,79 | 93,23 | 96,40 | 2,85% | 1.017,00 |
| 04.11.2024 | 91,87 | 95,32 | 91,69 | 93,73 | 2,10% | 1.861,00 |
| 01.11.2024 | 92,24 | 92,76 | 91,64 | 91,80 | -0,46% | 277,00 |
| 31.10.2024 | 95,63 | 95,63 | 91,23 | 92,22 | -3,62% | 4.226,00 |
| 30.10.2024 | 99,34 | 99,69 | 95,39 | 95,68 | -3,41% | 2.111,00 |
| 29.10.2024 | 98,58 | 100,55 | 97,88 | 99,06 | 0,51% | 919,00 |
| 28.10.2024 | 99,68 | 101,14 | 98,23 | 98,55 | -1,41% | 6.016,00 |
| 25.10.2024 | 99,00 | 101,41 | 99,00 | 99,96 | 0,94% | 2.545,00 |
| 24.10.2024 | 97,63 | 99,55 | 97,63 | 99,03 | 1,44% | 1.735,00 |
| 23.10.2024 | 99,65 | 100,87 | 96,13 | 97,62 | -2,06% | 2.785,00 |
| 22.10.2024 | 100,82 | 101,04 | 98,42 | 99,67 | -1,14% | 2.940,00 |
| 21.10.2024 | 102,05 | 102,90 | 99,55 | 100,82 | -1,21% | 2.994,00 |
| 18.10.2024 | 103,61 | 105,33 | 101,20 | 102,05 | -1,61% | 1.218,00 |
| 17.10.2024 | 100,57 | 105,41 | 100,57 | 103,72 | 3,13% | 2.843,00 |
| 16.10.2024 | 95,63 | 100,99 | 95,38 | 100,57 | 5,18% | 2.386,00 |
| 15.10.2024 | 99,30 | 100,31 | 94,28 | 95,62 | -3,70% | 3.805,00 |
| 14.10.2024 | 97,66 | 99,69 | 97,54 | 99,30 | 1,66% | 790,00 |
| 11.10.2024 | 96,64 | 98,36 | 96,05 | 97,68 | 0,97% | 1.952,00 |
| 10.10.2024 | 92,97 | 97,61 | 92,01 | 96,74 | 4,24% | 1.536,00 |
| 09.10.2024 | 93,12 | 93,77 | 91,60 | 92,81 | -0,37% | 1.089,00 |
| 08.10.2024 | 93,79 | 94,27 | 92,29 | 93,15 | -0,70% | 1.272,00 |
| 07.10.2024 | 93,05 | 95,24 | 91,86 | 93,81 | 0,87% | 2.084,00 |
| 04.10.2024 | 92,16 | 95,47 | 92,16 | 93,00 | 0,91% | 4.983,00 |
| 03.10.2024 | 90,41 | 92,90 | 89,41 | 92,16 | 1,30% | 471,00 |
| 02.10.2024 | 90,37 | 92,41 | 89,51 | 90,98 | 0,60% | 3.347,00 |
| 01.10.2024 | 93,14 | 94,15 | 89,41 | 90,44 | -2,40% | 2.620,00 |
| 30.09.2024 | 96,24 | 96,99 | 91,91 | 92,66 | -3,63% | 1.386,00 |
| 27.09.2024 | 98,31 | 99,29 | 95,85 | 96,15 | -1,99% | 2.336,00 |
| 26.09.2024 | 97,21 | 102,76 | 96,31 | 98,11 | 0,87% | 8.824,00 |
| 25.09.2024 | 84,08 | 98,04 | 83,84 | 97,26 | 15,41% | 6.316,00 |
| 24.09.2024 | 84,61 | 86,20 | 83,20 | 84,28 | -0,41% | 1.784,00 |
| 23.09.2024 | 81,55 | 85,11 | 81,55 | 84,62 | 3,88% | 1.978,00 |
| 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 |