Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 62,26 | 62,50 | 59,05 | 59,57 | -3,78% | 10.672,00 |
| 16.04.2025 | 59,93 | 62,00 | 58,97 | 61,91 | -2,47% | 30.724,00 |
| 15.04.2025 | 62,78 | 64,06 | 62,27 | 63,48 | 0,60% | 31.347,00 |
| 14.04.2025 | 64,24 | 66,63 | 62,92 | 63,10 | 5,62% | 38.773,00 |
| 11.04.2025 | 63,78 | 63,78 | 58,85 | 59,74 | -5,01% | 39.295,00 |
| 10.04.2025 | 70,23 | 70,26 | 62,89 | 62,89 | 8,36% | 51.605,00 |
| 09.04.2025 | 60,01 | 61,43 | 57,76 | 58,04 | -9,57% | 54.019,00 |
| 08.04.2025 | 63,78 | 66,69 | 62,98 | 64,18 | 4,51% | 44.849,00 |
| 07.04.2025 | 53,32 | 65,31 | 51,73 | 61,41 | 1,37% | 74.777,00 |
| 04.04.2025 | 67,47 | 68,26 | 59,07 | 60,58 | -13,49% | 54.575,00 |
| 03.04.2025 | 77,50 | 77,71 | 68,95 | 70,03 | -13,97% | 30.162,00 |
| 02.04.2025 | 81,94 | 82,00 | 80,23 | 81,40 | -0,29% | 5.691,00 |
| 01.04.2025 | 81,06 | 82,28 | 79,89 | 81,64 | 3,45% | 16.487,00 |
| 31.03.2025 | 79,20 | 80,39 | 77,90 | 78,92 | -2,92% | 13.066,00 |
| 28.03.2025 | 84,67 | 84,67 | 81,13 | 81,29 | -3,36% | 5.078,00 |
| 27.03.2025 | 85,28 | 86,10 | 83,29 | 84,12 | -1,69% | 12.397,00 |
| 26.03.2025 | 87,49 | 89,38 | 85,57 | 85,57 | -2,24% | 18.753,00 |
| 25.03.2025 | 89,68 | 90,00 | 87,01 | 87,53 | -2,27% | 16.613,00 |
| 24.03.2025 | 88,28 | 91,00 | 87,44 | 89,56 | 2,23% | 13.430,00 |
| 21.03.2025 | 96,00 | 96,17 | 86,72 | 87,61 | -7,71% | 32.549,00 |
| 20.03.2025 | 94,30 | 96,75 | 93,16 | 94,93 | 1,06% | 13.387,00 |
| 19.03.2025 | 92,85 | 94,17 | 92,38 | 93,93 | 0,17% | 4.705,00 |
| 18.03.2025 | 94,34 | 94,82 | 92,13 | 93,77 | 0,00% | 8.202,00 |
| 17.03.2025 | 91,99 | 94,28 | 91,46 | 93,77 | 1,22% | 15.870,00 |
| 14.03.2025 | 89,28 | 94,10 | 89,20 | 92,64 | 4,56% | 8.216,00 |
| 13.03.2025 | 86,83 | 90,23 | 86,50 | 88,60 | 0,72% | 12.858,00 |
| 12.03.2025 | 82,47 | 88,30 | 82,37 | 87,97 | 8,46% | 11.137,00 |
| 11.03.2025 | 80,17 | 82,03 | 79,00 | 81,11 | -0,64% | 20.690,00 |
| 10.03.2025 | 84,50 | 84,50 | 81,22 | 81,63 | -2,22% | 14.161,00 |
| 07.03.2025 | 83,25 | 85,68 | 82,77 | 83,48 | -1,77% | 11.565,00 |
| 06.03.2025 | 86,48 | 86,63 | 83,56 | 84,98 | 0,31% | 21.420,00 |
| 05.03.2025 | 86,80 | 87,44 | 84,29 | 84,72 | 0,76% | 11.945,00 |
| 04.03.2025 | 86,24 | 86,53 | 82,80 | 84,08 | -6,35% | 21.470,00 |
| 03.03.2025 | 90,84 | 91,64 | 88,85 | 89,78 | -0,18% | 8.193,00 |
| 28.02.2025 | 88,33 | 90,51 | 86,41 | 89,94 | -2,12% | 23.295,00 |
| 27.02.2025 | 94,27 | 95,91 | 90,09 | 91,89 | -2,07% | 22.691,00 |
| 26.02.2025 | 90,59 | 94,23 | 90,59 | 93,83 | 5,39% | 17.253,00 |
| 25.02.2025 | 89,98 | 91,15 | 88,75 | 89,03 | -4,60% | 20.891,00 |
| 24.02.2025 | 94,77 | 96,04 | 92,33 | 93,32 | -3,32% | 13.119,00 |
| 21.02.2025 | 98,16 | 99,32 | 96,18 | 96,52 | -2,35% | 7.758,00 |
| 20.02.2025 | 99,04 | 100,00 | 98,25 | 98,84 | -2,25% | 11.088,00 |
| 19.02.2025 | 102,58 | 102,94 | 100,76 | 101,12 | 0,28% | 17.551,00 |
| 18.02.2025 | 95,46 | 101,22 | 95,16 | 100,84 | 7,35% | 25.109,00 |
| 17.02.2025 | 93,83 | 95,01 | 93,40 | 93,94 | 0,03% | 8.372,00 |
| 14.02.2025 | 91,54 | 95,67 | 90,98 | 93,91 | 2,88% | 23.685,00 |
| 13.02.2025 | 88,13 | 91,28 | 87,94 | 91,28 | 4,08% | 12.383,00 |
| 12.02.2025 | 90,85 | 91,68 | 85,47 | 87,70 | -4,87% | 21.478,00 |
| 11.02.2025 | 92,34 | 92,67 | 91,18 | 92,19 | -0,17% | 8.236,00 |
| 10.02.2025 | 90,01 | 93,20 | 89,54 | 92,35 | 2,83% | 14.020,00 |
| 07.02.2025 | 91,71 | 92,25 | 89,78 | 89,81 | -2,80% | 8.289,00 |
| 06.02.2025 | 90,26 | 93,04 | 90,18 | 92,40 | 5,11% | 15.925,00 |
| 05.02.2025 | 86,39 | 87,94 | 86,39 | 87,91 | 0,40% | 9.552,00 |
| 04.02.2025 | 87,93 | 87,93 | 86,03 | 87,56 | -0,47% | 18.326,00 |
| 03.02.2025 | 87,31 | 88,51 | 85,87 | 87,97 | -2,44% | 27.972,00 |
| 31.01.2025 | 88,77 | 90,82 | 87,81 | 90,17 | 2,23% | 14.695,00 |
| 30.01.2025 | 86,43 | 88,90 | 86,21 | 88,20 | 3,97% | 27.191,00 |
| 29.01.2025 | 87,27 | 87,94 | 84,50 | 84,83 | -0,13% | 24.173,00 |
| 28.01.2025 | 89,22 | 89,77 | 84,94 | 84,94 | -2,91% | 46.709,00 |
| 27.01.2025 | 94,69 | 94,69 | 87,18 | 87,49 | -11,56% | 107.341,00 |
| 24.01.2025 | 100,44 | 101,06 | 98,38 | 98,93 | -1,87% | 23.092,00 |
| 23.01.2025 | 102,44 | 102,44 | 98,52 | 100,82 | -4,65% | 32.352,00 |
| 22.01.2025 | 106,50 | 106,68 | 103,50 | 105,74 | 2,36% | 17.894,00 |
| 21.01.2025 | 101,94 | 103,50 | 101,08 | 103,30 | 0,78% | 17.321,00 |
| 20.01.2025 | 100,90 | 102,74 | 100,90 | 102,50 | 0,87% | 5.275,00 |
| 17.01.2025 | 99,85 | 102,24 | 99,85 | 101,62 | 0,69% | 16.094,00 |
| 16.01.2025 | 102,42 | 102,42 | 99,12 | 100,92 | 0,82% | 26.577,00 |
| 15.01.2025 | 94,18 | 100,44 | 94,18 | 100,10 | 6,61% | 21.790,00 |
| 14.01.2025 | 94,13 | 95,20 | 93,00 | 93,89 | 1,29% | 20.701,00 |
| 13.01.2025 | 96,34 | 96,34 | 91,22 | 92,69 | -4,73% | 21.630,00 |
| 10.01.2025 | 96,22 | 98,07 | 94,51 | 97,29 | 0,63% | 24.305,00 |
| 09.01.2025 | 96,10 | 96,68 | 96,03 | 96,68 | -0,36% | 6.990,00 |
| 08.01.2025 | 99,34 | 101,06 | 95,54 | 97,03 | -4,54% | 42.631,00 |
| 07.01.2025 | 99,56 | 102,32 | 98,15 | 101,64 | 6,31% | 49.824,00 |
| 06.01.2025 | 88,47 | 96,30 | 88,27 | 95,61 | 11,08% | 38.737,00 |
| 03.01.2025 | 85,63 | 86,40 | 85,08 | 86,07 | 1,39% | 14.000,00 |
| 02.01.2025 | 82,03 | 84,89 | 81,97 | 84,89 | 1,30% | 18.197,00 |
| 30.12.2024 | 85,00 | 85,35 | 83,70 | 83,80 | -1,13% | 4.374,00 |
| 27.12.2024 | 86,02 | 86,72 | 84,15 | 84,76 | -0,97% | 9.249,00 |
| 23.12.2024 | 87,26 | 88,18 | 85,14 | 85,59 | 1,71% | 23.142,00 |
| 20.12.2024 | 82,67 | 84,24 | 80,40 | 84,15 | 0,12% | 37.736,00 |
| 19.12.2024 | 84,40 | 88,86 | 81,59 | 84,05 | -20,80% | 92.816,00 |
| 18.12.2024 | 104,84 | 106,66 | 104,34 | 106,12 | 1,82% | 20.080,00 |
| 17.12.2024 | 103,84 | 105,40 | 103,00 | 104,22 | 0,72% | 31.015,00 |
| 16.12.2024 | 99,46 | 105,72 | 98,90 | 103,48 | 7,60% | 27.484,00 |
| 13.12.2024 | 95,51 | 98,21 | 94,78 | 96,17 | 1,50% | 17.117,00 |
| 12.12.2024 | 97,52 | 97,63 | 94,75 | 94,75 | -1,58% | 6.724,00 |
| 11.12.2024 | 93,80 | 96,27 | 93,80 | 96,27 | 1,69% | 6.175,00 |
| 10.12.2024 | 97,52 | 100,50 | 94,67 | 94,67 | -2,68% | 17.733,00 |
| 09.12.2024 | 96,41 | 98,74 | 94,42 | 97,28 | 0,74% | 13.074,00 |
| 06.12.2024 | 95,92 | 96,57 | 94,63 | 96,57 | -0,59% | 10.454,00 |
| 05.12.2024 | 97,41 | 98,53 | 96,87 | 97,14 | 0,92% | 6.861,00 |
| 04.12.2024 | 95,86 | 97,00 | 95,00 | 96,25 | 0,04% | 12.148,00 |
| 03.12.2024 | 94,37 | 98,28 | 94,24 | 96,21 | 1,67% | 6.229,00 |
| 02.12.2024 | 93,09 | 95,13 | 92,20 | 94,63 | 2,24% | 8.296,00 |
| 29.11.2024 | 93,05 | 93,35 | 91,31 | 92,56 | -0,71% | 15.693,00 |
| 28.11.2024 | 93,44 | 93,44 | 91,52 | 93,22 | 1,16% | 6.069,00 |
| 27.11.2024 | 96,14 | 96,93 | 92,00 | 92,15 | -4,17% | 6.908,00 |
| 26.11.2024 | 99,82 | 99,82 | 95,86 | 96,16 | -4,30% | 11.028,00 |
| 25.11.2024 | 99,22 | 100,96 | 97,84 | 100,48 | 2,33% | 11.993,00 |
| 22.11.2024 | 98,38 | 99,41 | 97,74 | 98,19 | 1,87% | 9.297,00 |