98,505€
0,72%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 98,30 | 99,50 | 97,61 | 98,86 | 1,08% | 9.696,00 |
| 21.11.2024 | 92,89 | 98,50 | 92,39 | 97,80 | 4,89% | 15.023,00 |
| 20.11.2024 | 92,55 | 93,39 | 91,80 | 93,24 | 1,11% | 9.051,00 |
| 19.11.2024 | 92,54 | 92,74 | 91,01 | 92,22 | 0,09% | 17.251,00 |
| 18.11.2024 | 92,59 | 92,81 | 90,40 | 92,14 | 0,63% | 15.824,00 |
| 15.11.2024 | 93,50 | 93,70 | 90,61 | 91,56 | -2,91% | 24.808,00 |
| 14.11.2024 | 94,56 | 96,78 | 93,77 | 94,30 | -0,29% | 25.454,00 |
| 13.11.2024 | 97,62 | 97,90 | 94,57 | 94,57 | -3,50% | 24.716,00 |
| 12.11.2024 | 102,28 | 102,28 | 96,33 | 98,00 | -3,79% | 26.720,00 |
| 11.11.2024 | 104,64 | 104,90 | 100,26 | 101,86 | -2,38% | 35.403,00 |
| 08.11.2024 | 105,48 | 106,00 | 102,30 | 104,34 | -0,57% | 17.751,00 |
| 07.11.2024 | 104,16 | 105,42 | 103,12 | 104,94 | 0,46% | 24.502,00 |
| 06.11.2024 | 99,90 | 104,60 | 99,06 | 104,46 | 8,39% | 42.027,00 |
| 05.11.2024 | 93,68 | 96,39 | 93,66 | 96,37 | 3,08% | 6.853,00 |
| 04.11.2024 | 91,81 | 95,25 | 91,66 | 93,49 | 1,25% | 13.682,00 |
| 01.11.2024 | 92,39 | 92,77 | 91,71 | 92,34 | 0,66% | 9.821,00 |
| 31.10.2024 | 94,53 | 94,53 | 91,28 | 91,73 | -3,67% | 30.492,00 |
| 30.10.2024 | 99,79 | 99,79 | 95,22 | 95,22 | -4,16% | 16.529,00 |
| 29.10.2024 | 98,80 | 100,30 | 97,90 | 99,35 | 1,22% | 12.432,00 |
| 28.10.2024 | 101,04 | 101,16 | 98,08 | 98,15 | -1,95% | 14.160,00 |
| 25.10.2024 | 99,49 | 101,38 | 99,09 | 100,10 | 1,42% | 12.985,00 |
| 24.10.2024 | 98,11 | 99,42 | 98,00 | 98,70 | 1,25% | 24.828,00 |
| 23.10.2024 | 99,78 | 100,78 | 96,10 | 97,48 | -2,51% | 20.645,00 |
| 22.10.2024 | 100,68 | 100,78 | 98,43 | 99,99 | -0,82% | 16.788,00 |
| 21.10.2024 | 102,10 | 102,90 | 99,55 | 100,82 | -1,43% | 19.335,00 |
| 18.10.2024 | 103,90 | 106,00 | 101,28 | 102,28 | -1,18% | 21.350,00 |
| 17.10.2024 | 101,34 | 105,28 | 100,82 | 103,50 | 2,88% | 39.214,00 |
| 16.10.2024 | 96,49 | 100,98 | 95,35 | 100,60 | 4,99% | 22.359,00 |
| 15.10.2024 | 99,74 | 100,08 | 94,30 | 95,82 | -3,59% | 27.313,00 |
| 14.10.2024 | 97,86 | 99,65 | 97,51 | 99,39 | 1,52% | 20.117,00 |
| 11.10.2024 | 96,99 | 98,33 | 96,30 | 97,90 | 1,07% | 17.106,00 |
| 10.10.2024 | 92,81 | 97,60 | 92,00 | 96,86 | 4,25% | 31.715,00 |
| 09.10.2024 | 93,29 | 93,79 | 91,62 | 92,91 | -0,51% | 21.464,00 |
| 08.10.2024 | 93,42 | 94,50 | 92,28 | 93,39 | -0,53% | 36.831,00 |
| 07.10.2024 | 93,70 | 95,23 | 91,91 | 93,89 | 0,85% | 23.637,00 |
| 04.10.2024 | 92,89 | 95,55 | 92,51 | 93,10 | 0,46% | 36.698,00 |
| 03.10.2024 | 90,44 | 92,82 | 89,49 | 92,67 | 2,32% | 21.902,00 |
| 02.10.2024 | 90,39 | 92,45 | 89,50 | 90,57 | -0,37% | 29.035,00 |
| 01.10.2024 | 93,11 | 94,19 | 89,37 | 90,91 | -2,36% | 33.673,00 |
| 30.09.2024 | 96,00 | 96,99 | 91,93 | 93,11 | -3,37% | 25.648,00 |
| 27.09.2024 | 97,99 | 99,29 | 95,83 | 96,36 | -1,97% | 38.853,00 |
| 26.09.2024 | 99,16 | 102,68 | 96,37 | 98,30 | 14,06% | 118.860,00 |
| 25.09.2024 | 84,09 | 86,18 | 83,71 | 86,18 | 2,44% | 21.129,00 |
| 24.09.2024 | 84,36 | 86,17 | 83,31 | 84,13 | -0,12% | 18.229,00 |
| 23.09.2024 | 82,50 | 85,05 | 82,10 | 84,23 | 3,41% | 20.164,00 |
| 20.09.2024 | 79,99 | 81,45 | 79,26 | 81,45 | 1,81% | 3.425,00 |
| 19.09.2024 | 80,04 | 80,96 | 79,00 | 80,00 | 1,56% | 18.099,00 |
| 18.09.2024 | 79,92 | 80,03 | 78,08 | 78,77 | -1,24% | 7.062,00 |
| 17.09.2024 | 78,41 | 80,58 | 78,08 | 79,76 | 1,77% | 9.596,00 |
| 16.09.2024 | 82,31 | 82,40 | 77,42 | 78,37 | -4,86% | 20.356,00 |
| 13.09.2024 | 78,66 | 82,46 | 78,14 | 82,37 | 4,69% | 21.808,00 |
| 12.09.2024 | 82,11 | 82,20 | 76,22 | 78,68 | -4,22% | 58.027,00 |
| 11.09.2024 | 78,10 | 82,15 | 77,60 | 82,15 | 4,44% | 6.491,00 |
| 10.09.2024 | 78,52 | 79,15 | 77,02 | 78,66 | 0,65% | 15.094,00 |
| 09.09.2024 | 78,17 | 79,92 | 77,12 | 78,15 | 0,40% | 11.279,00 |
| 06.09.2024 | 79,94 | 81,21 | 76,93 | 77,84 | -2,75% | 12.848,00 |
| 05.09.2024 | 80,22 | 81,46 | 79,11 | 80,04 | -0,66% | 8.143,00 |
| 04.09.2024 | 80,00 | 81,53 | 78,62 | 80,57 | 0,46% | 15.725,00 |
| 03.09.2024 | 87,39 | 87,39 | 80,01 | 80,20 | -7,81% | 13.167,00 |
| 02.09.2024 | 87,26 | 87,29 | 85,66 | 86,99 | 0,50% | 9.577,00 |
| 30.08.2024 | 87,00 | 88,68 | 86,00 | 86,56 | 0,31% | 5.867,00 |
| 29.08.2024 | 83,00 | 88,21 | 82,06 | 86,29 | 1,08% | 12.662,00 |
| 28.08.2024 | 88,00 | 88,44 | 83,33 | 85,37 | -2,36% | 19.325,00 |
| 27.08.2024 | 88,33 | 88,86 | 86,80 | 87,43 | -1,41% | 12.177,00 |
| 26.08.2024 | 91,87 | 92,30 | 87,39 | 88,68 | -3,44% | 19.326,00 |
| 23.08.2024 | 94,64 | 95,11 | 89,85 | 91,84 | -2,19% | 17.576,00 |
| 22.08.2024 | 96,92 | 99,60 | 93,80 | 93,90 | -3,17% | 9.091,00 |
| 21.08.2024 | 96,81 | 97,28 | 95,48 | 96,97 | -0,60% | 9.110,00 |
| 20.08.2024 | 98,26 | 98,84 | 95,67 | 97,56 | -0,17% | 11.552,00 |
| 19.08.2024 | 97,99 | 98,02 | 94,88 | 97,73 | -0,36% | 12.368,00 |
| 16.08.2024 | 98,45 | 99,60 | 96,29 | 98,08 | 0,75% | 25.303,00 |
| 15.08.2024 | 91,75 | 98,42 | 91,36 | 97,35 | 6,65% | 35.348,00 |
| 14.08.2024 | 89,14 | 92,00 | 88,34 | 91,28 | 3,12% | 31.019,00 |
| 13.08.2024 | 86,99 | 89,12 | 86,69 | 88,52 | 2,36% | 11.504,00 |
| 12.08.2024 | 85,89 | 88,20 | 84,99 | 86,48 | 1,54% | 27.344,00 |
| 09.08.2024 | 84,94 | 86,47 | 83,51 | 85,17 | 1,27% | 22.302,00 |
| 08.08.2024 | 79,49 | 85,06 | 78,51 | 84,10 | 5,85% | 9.233,00 |
| 07.08.2024 | 81,00 | 85,97 | 79,45 | 79,45 | -2,46% | 21.783,00 |
| 06.08.2024 | 85,00 | 86,00 | 80,00 | 81,45 | -0,77% | 28.221,00 |
| 05.08.2024 | 80,00 | 84,00 | 74,61 | 82,08 | -3,44% | 48.600,00 |
| 02.08.2024 | 92,00 | 92,00 | 83,56 | 85,00 | -9,59% | 38.150,00 |
| 01.08.2024 | 103,84 | 103,84 | 92,72 | 94,02 | -7,02% | 19.694,00 |
| 31.07.2024 | 97,29 | 102,60 | 97,08 | 101,12 | 6,48% | 14.507,00 |
| 30.07.2024 | 99,52 | 100,74 | 94,57 | 94,97 | -4,62% | 20.551,00 |
| 29.07.2024 | 101,42 | 102,76 | 99,06 | 99,57 | -1,08% | 10.874,00 |
| 26.07.2024 | 99,66 | 101,92 | 99,50 | 100,66 | 1,59% | 11.268,00 |
| 25.07.2024 | 100,98 | 101,78 | 96,90 | 99,08 | -2,40% | 37.726,00 |
| 24.07.2024 | 104,32 | 104,94 | 101,52 | 101,52 | -3,66% | 22.921,00 |
| 23.07.2024 | 105,54 | 107,14 | 104,86 | 105,38 | -0,43% | 9.154,00 |
| 22.07.2024 | 105,22 | 106,42 | 104,52 | 105,84 | 0,82% | 13.582,00 |
| 19.07.2024 | 108,66 | 108,66 | 104,82 | 104,98 | -2,34% | 15.055,00 |
| 18.07.2024 | 109,98 | 112,00 | 104,76 | 107,50 | -1,56% | 28.261,00 |
| 17.07.2024 | 115,94 | 116,08 | 109,10 | 109,20 | -6,63% | 56.529,00 |
| 16.07.2024 | 121,08 | 121,08 | 116,78 | 116,96 | -2,89% | 15.099,00 |
| 15.07.2024 | 122,72 | 123,90 | 119,44 | 120,44 | -1,78% | 16.938,00 |
| 12.07.2024 | 119,84 | 123,24 | 119,12 | 122,62 | 2,27% | 11.793,00 |
| 11.07.2024 | 125,98 | 126,36 | 119,68 | 119,90 | -4,83% | 29.543,00 |
| 10.07.2024 | 121,86 | 126,00 | 121,82 | 125,98 | 3,86% | 30.713,00 |
| 09.07.2024 | 121,42 | 124,90 | 121,12 | 121,30 | 0,60% | 21.161,00 |
| 08.07.2024 | 121,48 | 122,84 | 120,22 | 120,58 | -0,69% | 22.582,00 |