90,120$
3,48%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 85,41 | 90,25 | 83,54 | 90,12 | 3,48% | 48.789.090,00 |
| 19.12.2024 | 90,08 | 91,00 | 84,61 | 87,09 | -16,18% | 88.314.310,00 |
| 18.12.2024 | 110,25 | 112,04 | 102,73 | 103,90 | -4,33% | 55.182.517,00 |
| 17.12.2024 | 109,75 | 110,49 | 107,68 | 108,60 | 0,31% | 34.948.589,00 |
| 16.12.2024 | 105,61 | 111,13 | 104,54 | 108,26 | 5,62% | 41.621.005,00 |
| 13.12.2024 | 100,77 | 103,20 | 99,67 | 102,50 | 4,34% | 23.665.026,00 |
| 12.12.2024 | 101,40 | 101,98 | 97,76 | 98,24 | -3,74% | 18.578.235,00 |
| 11.12.2024 | 99,50 | 102,66 | 98,30 | 102,06 | 4,03% | 14.919.925,00 |
| 10.12.2024 | 104,96 | 105,00 | 97,27 | 98,10 | -4,59% | 22.668.518,00 |
| 09.12.2024 | 100,65 | 104,50 | 100,37 | 102,82 | 1,63% | 13.783.628,00 |
| 06.12.2024 | 100,88 | 102,19 | 100,03 | 101,17 | 0,30% | 12.263.670,00 |
| 05.12.2024 | 103,88 | 104,25 | 100,61 | 100,87 | -2,26% | 13.121.381,00 |
| 04.12.2024 | 100,77 | 103,41 | 99,80 | 103,20 | 3,37% | 15.614.991,00 |
| 03.12.2024 | 101,12 | 103,68 | 99,63 | 99,84 | 1,31% | 23.186.372,00 |
| 02.12.2024 | 97,60 | 100,09 | 97,53 | 98,55 | 0,61% | 15.770.419,00 |
| 29.11.2024 | 97,24 | 98,20 | 96,10 | 97,95 | -0,25% | 13.723.485,00 |
| 27.11.2024 | 100,94 | 101,04 | 96,64 | 98,20 | -3,54% | 17.046.441,00 |
| 26.11.2024 | 104,00 | 104,72 | 100,31 | 101,80 | -2,57% | 19.107.009,00 |
| 25.11.2024 | 103,85 | 106,40 | 103,81 | 104,48 | 1,79% | 22.520.592,00 |
| 22.11.2024 | 102,36 | 103,71 | 101,65 | 102,64 | 4,34% | 11.894.616,00 |
| 20.11.2024 | 97,98 | 98,53 | 96,53 | 98,37 | 0,65% | 10.179.615,00 |
| 19.11.2024 | 97,00 | 98,18 | 96,51 | 97,73 | 0,23% | 12.546.037,00 |
| 18.11.2024 | 96,55 | 98,07 | 95,53 | 97,51 | 1,21% | 14.107.726,00 |
| 15.11.2024 | 97,55 | 98,20 | 95,64 | 96,34 | -2,86% | 18.288.113,00 |
| 14.11.2024 | 101,29 | 102,29 | 98,56 | 99,18 | -0,74% | 17.335.653,00 |
| 13.11.2024 | 102,80 | 103,34 | 99,82 | 99,92 | -4,02% | 18.032.671,00 |
| 12.11.2024 | 105,00 | 105,09 | 102,07 | 104,10 | -4,19% | 21.531.377,00 |
| 11.11.2024 | 110,95 | 111,51 | 106,77 | 108,65 | -2,94% | 13.925.399,00 |
| 08.11.2024 | 112,14 | 114,30 | 110,57 | 111,94 | -1,30% | 10.733.043,00 |
| 07.11.2024 | 112,56 | 113,86 | 111,37 | 113,41 | 1,38% | 13.434.093,00 |
| 06.11.2024 | 108,38 | 112,32 | 107,00 | 111,87 | 6,05% | 17.308.342,00 |
| 05.11.2024 | 102,00 | 105,62 | 101,79 | 105,49 | 3,69% | 10.931.720,00 |
| 04.11.2024 | 101,50 | 103,79 | 101,00 | 101,74 | 2,02% | 12.611.118,00 |
| 01.11.2024 | 100,00 | 100,61 | 99,37 | 99,73 | 0,08% | 13.349.636,00 |
| 31.10.2024 | 102,20 | 102,49 | 99,07 | 99,65 | -4,18% | 18.929.960,00 |
| 30.10.2024 | 106,26 | 106,80 | 103,64 | 104,00 | -3,86% | 12.440.112,00 |
| 29.10.2024 | 106,59 | 108,75 | 105,60 | 108,18 | 1,68% | 12.244.643,00 |
| 28.10.2024 | 106,78 | 108,18 | 106,32 | 106,39 | -1,41% | 10.921.981,00 |
| 25.10.2024 | 108,34 | 109,88 | 107,72 | 107,91 | 0,99% | 11.788.273,00 |
| 24.10.2024 | 106,78 | 107,53 | 105,55 | 106,85 | 1,71% | 13.002.034,00 |
| 23.10.2024 | 106,56 | 107,10 | 103,54 | 105,05 | -2,57% | 14.448.154,00 |
| 22.10.2024 | 108,24 | 108,52 | 106,37 | 107,82 | -1,16% | 12.655.313,00 |
| 21.10.2024 | 111,10 | 111,14 | 107,69 | 109,08 | -1,86% | 14.673.037,00 |
| 18.10.2024 | 111,75 | 112,90 | 109,86 | 111,15 | -0,80% | 16.429.915,00 |
| 17.10.2024 | 111,34 | 114,14 | 111,01 | 112,05 | 2,57% | 25.985.232,00 |
| 16.10.2024 | 106,02 | 109,63 | 105,61 | 109,24 | 4,69% | 19.798.996,00 |
| 15.10.2024 | 107,86 | 109,49 | 102,71 | 104,35 | -3,68% | 19.662.904,00 |
| 14.10.2024 | 107,81 | 108,71 | 106,80 | 108,34 | 1,33% | 14.234.990,00 |
| 11.10.2024 | 105,04 | 107,65 | 104,99 | 106,92 | 1,18% | 19.044.001,00 |
| 10.10.2024 | 101,37 | 106,58 | 100,85 | 105,67 | 3,90% | 26.194.285,00 |
| 09.10.2024 | 102,25 | 102,29 | 100,32 | 101,70 | -0,82% | 18.223.630,00 |
| 08.10.2024 | 102,18 | 102,94 | 101,26 | 102,54 | -0,44% | 17.330.273,00 |
| 07.10.2024 | 102,16 | 104,59 | 100,81 | 102,99 | 0,72% | 18.689.713,00 |
| 04.10.2024 | 103,65 | 104,24 | 101,40 | 102,25 | 0,42% | 21.813.478,00 |
| 03.10.2024 | 99,47 | 102,53 | 99,40 | 101,82 | 1,97% | 20.900.888,00 |
| 02.10.2024 | 100,59 | 102,12 | 99,33 | 99,85 | -0,45% | 25.660.630,00 |
| 01.10.2024 | 103,40 | 104,20 | 98,94 | 100,30 | -3,29% | 30.828.286,00 |
| 30.09.2024 | 106,08 | 106,75 | 102,26 | 103,71 | -3,53% | 39.075.207,00 |
| 27.09.2024 | 110,50 | 110,97 | 107,03 | 107,50 | -2,17% | 40.750.032,00 |
| 26.09.2024 | 113,10 | 114,80 | 107,53 | 109,88 | 14,73% | 107.031.253,00 |
| 25.09.2024 | 94,16 | 96,18 | 93,93 | 95,77 | 1,86% | 43.476.647,00 |
| 24.09.2024 | 94,73 | 95,00 | 92,76 | 94,02 | 0,48% | 21.112.462,00 |
| 23.09.2024 | 92,68 | 94,80 | 92,58 | 93,57 | 2,94% | 23.121.071,00 |
| 20.09.2024 | 88,40 | 90,97 | 88,33 | 90,90 | 1,87% | 28.258.182,00 |
| 19.09.2024 | 89,35 | 90,39 | 87,58 | 89,23 | 2,15% | 22.108.195,00 |
| 18.09.2024 | 87,99 | 89,20 | 86,71 | 87,35 | -1,56% | 19.970.127,00 |
| 17.09.2024 | 88,06 | 89,57 | 87,54 | 88,73 | 1,78% | 17.497.628,00 |
| 16.09.2024 | 87,24 | 88,24 | 85,92 | 87,18 | -4,43% | 26.279.042,00 |
| 13.09.2024 | 88,09 | 91,47 | 87,87 | 91,22 | 4,59% | 20.857.133,00 |
| 12.09.2024 | 87,10 | 88,03 | 84,12 | 87,22 | -3,78% | 29.345.787,00 |
| 11.09.2024 | 88,20 | 90,83 | 86,08 | 90,64 | 4,36% | 18.279.224,00 |
| 10.09.2024 | 86,97 | 87,19 | 84,87 | 86,85 | 0,67% | 16.331.401,00 |
| 09.09.2024 | 87,85 | 87,96 | 85,01 | 86,27 | -0,13% | 19.597.543,00 |
| 06.09.2024 | 89,37 | 89,65 | 85,26 | 86,38 | -3,37% | 23.587.097,00 |
| 05.09.2024 | 88,10 | 90,70 | 87,76 | 89,39 | 0,11% | 13.890.660,00 |
| 04.09.2024 | 88,36 | 90,73 | 87,81 | 89,29 | 0,80% | 16.356.537,00 |
| 03.09.2024 | 93,63 | 93,88 | 88,31 | 88,58 | -7,96% | 28.897.236,00 |
| 30.08.2024 | 96,92 | 98,41 | 94,99 | 96,24 | 0,70% | 18.819.367,00 |
| 29.08.2024 | 96,56 | 97,98 | 94,99 | 95,57 | 0,75% | 18.984.288,00 |
| 28.08.2024 | 97,36 | 97,68 | 92,70 | 94,86 | -3,07% | 25.564.297,00 |
| 27.08.2024 | 97,09 | 98,49 | 96,67 | 97,86 | -1,06% | 17.234.616,00 |
| 26.08.2024 | 100,67 | 102,19 | 97,61 | 98,91 | -3,83% | 26.752.251,00 |
| 23.08.2024 | 103,04 | 104,41 | 100,31 | 102,85 | -1,35% | 25.465.076,00 |
| 22.08.2024 | 108,95 | 111,00 | 103,96 | 104,26 | -3,76% | 17.967.028,00 |
| 21.08.2024 | 108,16 | 108,40 | 106,21 | 108,33 | 0,31% | 13.658.899,00 |
| 20.08.2024 | 108,33 | 109,19 | 106,16 | 107,99 | -0,59% | 16.075.515,00 |
| 19.08.2024 | 107,25 | 108,72 | 104,76 | 108,63 | 0,59% | 15.744.648,00 |
| 16.08.2024 | 106,83 | 109,47 | 105,35 | 107,99 | 0,97% | 18.383.278,00 |
| 15.08.2024 | 103,51 | 108,05 | 102,75 | 106,95 | 6,51% | 29.127.952,00 |
| 14.08.2024 | 101,00 | 101,95 | 98,07 | 100,41 | 3,05% | 22.458.958,00 |
| 13.08.2024 | 96,62 | 97,78 | 94,91 | 97,44 | 2,96% | 23.565.495,00 |
| 12.08.2024 | 93,10 | 96,53 | 92,63 | 94,64 | 1,68% | 18.886.624,00 |
| 09.08.2024 | 91,79 | 94,53 | 91,45 | 93,08 | 1,10% | 21.627.209,00 |
| 08.08.2024 | 88,48 | 92,85 | 88,03 | 92,07 | 6,07% | 24.760.739,00 |
| 07.08.2024 | 93,38 | 93,58 | 86,58 | 86,80 | -2,47% | 29.483.752,00 |
| 06.08.2024 | 89,20 | 90,86 | 87,15 | 89,00 | -1,57% | 26.460.039,00 |
| 05.08.2024 | 87,63 | 92,25 | 84,91 | 90,42 | -2,46% | 36.977.615,00 |
| 02.08.2024 | 97,16 | 97,69 | 91,07 | 92,70 | -8,68% | 36.039.440,00 |
| 01.08.2024 | 107,18 | 107,86 | 99,95 | 101,51 | -7,57% | 31.643.707,00 |
| 31.07.2024 | 109,85 | 111,34 | 107,75 | 109,82 | 7,08% | 26.503.554,00 |