85,125€
4,61%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 81,47 | 85,18 | 81,47 | 85,15 | 4,64% | 13,00 |
| 11.03.2025 | 79,71 | 83,38 | 78,93 | 81,37 | 0,61% | 159,00 |
| 10.03.2025 | 85,61 | 85,61 | 79,27 | 80,88 | -5,66% | 886,00 |
| 07.03.2025 | 83,68 | 85,96 | 82,55 | 85,73 | 3,52% | 671,00 |
| 06.03.2025 | 86,73 | 87,12 | 82,52 | 82,81 | -5,34% | 500,00 |
| 05.03.2025 | 86,81 | 88,19 | 84,16 | 87,48 | 1,81% | 1.342,00 |
| 04.03.2025 | 86,59 | 88,11 | 82,70 | 85,93 | -0,50% | 2.920,00 |
| 03.03.2025 | 90,76 | 91,71 | 85,41 | 86,36 | -4,34% | 871,00 |
| 28.02.2025 | 88,77 | 90,79 | 86,35 | 90,28 | 2,27% | 1.580,00 |
| 27.02.2025 | 94,14 | 95,94 | 87,96 | 88,28 | -5,11% | 708,00 |
| 26.02.2025 | 88,86 | 94,81 | 88,86 | 93,04 | 4,92% | 805,00 |
| 25.02.2025 | 91,23 | 91,51 | 88,27 | 88,68 | -2,66% | 341,00 |
| 24.02.2025 | 94,52 | 96,19 | 91,09 | 91,10 | -3,68% | 2.044,00 |
| 21.02.2025 | 98,28 | 99,41 | 93,43 | 94,58 | -3,79% | 820,00 |
| 20.02.2025 | 99,81 | 100,33 | 97,81 | 98,30 | -1,79% | 710,00 |
| 19.02.2025 | 102,79 | 103,19 | 99,44 | 100,09 | -2,19% | 2.463,00 |
| 18.02.2025 | 93,60 | 103,28 | 93,60 | 102,33 | 9,39% | 2.623,00 |
| 17.02.2025 | 94,65 | 95,13 | 93,27 | 93,55 | -1,50% | 731,00 |
| 14.02.2025 | 91,51 | 95,79 | 91,25 | 94,97 | 3,75% | 2.557,00 |
| 13.02.2025 | 88,38 | 91,83 | 87,68 | 91,54 | 3,76% | 1.246,00 |
| 12.02.2025 | 90,66 | 91,89 | 84,61 | 88,23 | -2,84% | 7.302,00 |
| 11.02.2025 | 92,93 | 92,93 | 90,46 | 90,80 | -2,49% | 2.522,00 |
| 10.02.2025 | 89,05 | 93,35 | 89,05 | 93,12 | 4,07% | 461,00 |
| 07.02.2025 | 90,98 | 92,38 | 88,60 | 89,48 | -1,61% | 576,00 |
| 06.02.2025 | 89,55 | 93,13 | 89,55 | 90,94 | 1,16% | 1.120,00 |
| 05.02.2025 | 87,87 | 89,96 | 86,52 | 89,90 | 2,99% | 378,00 |
| 04.02.2025 | 88,49 | 88,49 | 85,88 | 87,29 | -0,15% | 299,00 |
| 03.02.2025 | 86,20 | 88,61 | 85,18 | 87,43 | -0,79% | 1.049,00 |
| 31.01.2025 | 88,83 | 90,86 | 87,79 | 88,12 | -0,91% | 1.985,00 |
| 30.01.2025 | 85,94 | 89,31 | 85,94 | 88,93 | 4,00% | 1.786,00 |
| 29.01.2025 | 84,80 | 88,03 | 84,28 | 85,51 | 1,26% | 2.372,00 |
| 28.01.2025 | 88,39 | 89,80 | 84,42 | 84,45 | -2,70% | 5.601,00 |
| 27.01.2025 | 98,00 | 98,36 | 84,25 | 86,79 | -11,69% | 5.679,00 |
| 24.01.2025 | 100,54 | 101,01 | 97,79 | 98,28 | -2,27% | 829,00 |
| 23.01.2025 | 104,76 | 104,76 | 99,45 | 100,56 | -4,16% | 1.038,00 |
| 22.01.2025 | 104,88 | 106,72 | 103,37 | 104,93 | -0,10% | 1.466,00 |
| 21.01.2025 | 102,11 | 105,73 | 101,25 | 105,03 | 2,86% | 2.092,00 |
| 20.01.2025 | 102,64 | 102,64 | 101,32 | 102,11 | -0,61% | 766,00 |
| 17.01.2025 | 99,60 | 102,89 | 99,50 | 102,74 | 2,90% | 1.780,00 |
| 16.01.2025 | 100,17 | 102,63 | 99,11 | 99,84 | -0,33% | 1.965,00 |
| 15.01.2025 | 94,66 | 100,92 | 94,15 | 100,17 | 6,04% | 1.406,00 |
| 14.01.2025 | 93,23 | 95,20 | 92,64 | 94,46 | 1,37% | 1.074,00 |
| 13.01.2025 | 96,84 | 96,84 | 91,04 | 93,18 | -4,02% | 1.632,00 |
| 10.01.2025 | 97,48 | 98,22 | 94,45 | 97,09 | -0,39% | 1.359,00 |
| 09.01.2025 | 96,20 | 98,30 | 95,97 | 97,47 | 1,15% | 601,00 |
| 08.01.2025 | 99,17 | 101,14 | 95,52 | 96,37 | -2,26% | 3.222,00 |
| 07.01.2025 | 95,97 | 102,57 | 95,97 | 98,59 | 3,12% | 4.313,00 |
| 06.01.2025 | 87,25 | 97,74 | 87,25 | 95,61 | 9,62% | 3.857,00 |
| 03.01.2025 | 85,37 | 87,53 | 85,12 | 87,22 | 2,54% | 862,00 |
| 02.01.2025 | 85,11 | 85,39 | 81,85 | 85,06 | 1,41% | 2.806,00 |
| 30.12.2024 | 85,24 | 85,36 | 83,63 | 83,88 | -0,79% | 835,00 |
| 27.12.2024 | 86,13 | 86,48 | 84,12 | 84,55 | -1,93% | 2.611,00 |
| 23.12.2024 | 86,21 | 87,95 | 84,94 | 86,21 | 0,01% | 1.046,00 |
| 20.12.2024 | 84,04 | 86,49 | 80,43 | 86,20 | 2,59% | 9.191,00 |
| 19.12.2024 | 88,26 | 88,98 | 81,55 | 84,03 | -5,28% | 10.113,00 |
| 18.12.2024 | 104,57 | 106,77 | 82,59 | 88,71 | -14,64% | 13.026,00 |
| 17.12.2024 | 103,39 | 105,36 | 102,66 | 103,93 | 0,63% | 4.113,00 |
| 16.12.2024 | 99,49 | 105,93 | 98,86 | 103,28 | 5,78% | 6.045,00 |
| 13.12.2024 | 94,12 | 98,32 | 94,12 | 97,64 | 3,71% | 742,00 |
| 12.12.2024 | 97,16 | 97,65 | 93,10 | 94,14 | -3,10% | 772,00 |
| 11.12.2024 | 93,48 | 97,84 | 93,48 | 97,16 | 3,88% | 1.049,00 |
| 10.12.2024 | 97,47 | 100,68 | 92,40 | 93,53 | -4,03% | 1.223,00 |
| 09.12.2024 | 95,65 | 98,79 | 94,47 | 97,46 | 1,84% | 1.614,00 |
| 06.12.2024 | 95,57 | 96,76 | 94,61 | 95,70 | 0,24% | 399,00 |
| 05.12.2024 | 98,01 | 98,55 | 95,06 | 95,47 | -2,58% | 549,00 |
| 04.12.2024 | 95,59 | 98,34 | 94,99 | 98,00 | 2,82% | 562,00 |
| 03.12.2024 | 93,74 | 98,51 | 93,74 | 95,32 | 1,79% | 953,00 |
| 02.12.2024 | 92,53 | 95,37 | 92,12 | 93,64 | 1,21% | 1.813,00 |
| 29.11.2024 | 92,71 | 94,12 | 91,12 | 92,53 | -0,19% | 910,00 |
| 28.11.2024 | 92,79 | 93,45 | 90,85 | 92,71 | -0,09% | 710,00 |
| 27.11.2024 | 96,62 | 96,85 | 91,32 | 92,79 | -4,36% | 921,00 |
| 26.11.2024 | 99,73 | 99,88 | 95,66 | 97,02 | -2,71% | 1.722,00 |
| 25.11.2024 | 98,56 | 101,23 | 97,80 | 99,73 | 1,21% | 1.595,00 |
| 22.11.2024 | 98,22 | 99,52 | 97,58 | 98,54 | 0,35% | 790,00 |
| 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 |