117,240€
-1,58%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 117,90 | 119,20 | 116,74 | 116,74 | -2,00% | 3.247,00 |
| 16.05.2024 | 117,62 | 119,64 | 117,06 | 119,12 | 2,11% | 4.888,00 |
| 15.05.2024 | 115,44 | 117,82 | 115,28 | 116,66 | 2,73% | 4.229,00 |
| 14.05.2024 | 114,00 | 114,42 | 112,70 | 113,56 | -0,12% | 2.810,00 |
| 13.05.2024 | 112,98 | 114,52 | 112,58 | 113,70 | 2,05% | 6.841,00 |
| 10.05.2024 | 110,06 | 112,80 | 109,92 | 111,42 | 0,91% | 2.313,00 |
| 09.05.2024 | 110,88 | 111,46 | 109,46 | 110,42 | -0,31% | 1.905,00 |
| 08.05.2024 | 111,22 | 111,92 | 109,74 | 110,76 | -0,84% | 3.510,00 |
| 07.05.2024 | 112,12 | 112,80 | 110,88 | 111,70 | 0,27% | 12.607,00 |
| 06.05.2024 | 108,46 | 112,50 | 108,30 | 111,40 | 4,88% | 10.111,00 |
| 03.05.2024 | 105,70 | 107,32 | 104,80 | 106,22 | 2,11% | 4.024,00 |
| 02.05.2024 | 103,60 | 104,94 | 102,66 | 104,02 | -3,07% | 5.029,00 |
| 30.04.2024 | 106,68 | 108,28 | 106,12 | 107,32 | 1,15% | 5.409,00 |
| 29.04.2024 | 107,28 | 107,58 | 104,76 | 106,10 | 0,47% | 7.817,00 |
| 26.04.2024 | 105,44 | 106,84 | 103,50 | 105,60 | 1,73% | 18.520,00 |
| 25.04.2024 | 102,92 | 105,60 | 101,26 | 103,80 | 0,33% | 9.088,00 |
| 24.04.2024 | 107,36 | 107,56 | 102,78 | 103,46 | -0,98% | 11.663,00 |
| 23.04.2024 | 102,80 | 104,56 | 102,48 | 104,48 | 3,04% | 5.181,00 |
| 22.04.2024 | 100,48 | 102,40 | 100,34 | 101,40 | 0,84% | 8.273,00 |
| 19.04.2024 | 103,88 | 104,64 | 100,36 | 100,56 | -6,61% | 31.620,00 |
| 18.04.2024 | 111,78 | 113,10 | 106,82 | 107,68 | -4,47% | 31.767,00 |
| 17.04.2024 | 113,28 | 116,04 | 112,72 | 112,72 | -1,21% | 30.302,00 |
| 16.04.2024 | 113,66 | 114,10 | 111,64 | 114,10 | -2,35% | 6.767,00 |
| 15.04.2024 | 115,36 | 117,14 | 114,96 | 116,84 | 0,50% | 5.461,00 |
| 12.04.2024 | 119,84 | 119,84 | 115,64 | 116,26 | 0,09% | 6.850,00 |
| 11.04.2024 | 112,96 | 116,30 | 112,96 | 116,16 | 3,22% | 4.363,00 |
| 10.04.2024 | 112,56 | 115,70 | 110,50 | 112,54 | 0,20% | 11.293,00 |
| 09.04.2024 | 114,08 | 115,22 | 111,76 | 112,32 | -2,36% | 21.990,00 |
| 08.04.2024 | 113,84 | 119,10 | 113,00 | 115,04 | 1,29% | 8.650,00 |
| 05.04.2024 | 114,96 | 115,80 | 112,08 | 113,58 | -2,74% | 8.618,00 |
| 04.04.2024 | 120,22 | 120,54 | 116,34 | 116,78 | -0,44% | 15.560,00 |
| 03.04.2024 | 113,62 | 117,56 | 112,62 | 117,30 | 3,26% | 14.727,00 |
| 02.04.2024 | 116,88 | 118,00 | 113,00 | 113,60 | 3,79% | 12.043,00 |
| 28.03.2024 | 110,65 | 110,95 | 109,00 | 109,45 | 0,32% | 3.214,00 |
| 27.03.2024 | 110,35 | 110,90 | 108,30 | 109,10 | -1,04% | 3.900,00 |
| 26.03.2024 | 110,05 | 112,95 | 109,00 | 110,25 | 0,46% | 19.611,00 |
| 25.03.2024 | 102,40 | 111,70 | 101,00 | 109,75 | 8,93% | 12.676,00 |
| 22.03.2024 | 101,80 | 103,40 | 98,92 | 100,75 | -2,52% | 11.513,00 |
| 21.03.2024 | 103,70 | 104,25 | 99,76 | 103,35 | 18,22% | 26.354,00 |
| 20.03.2024 | 87,06 | 88,32 | 86,28 | 87,42 | 0,99% | 5.844,00 |
| 19.03.2024 | 86,74 | 86,92 | 83,90 | 86,56 | -0,64% | 8.631,00 |
| 18.03.2024 | 87,92 | 89,00 | 87,00 | 87,12 | 1,44% | 14.308,00 |
| 15.03.2024 | 84,58 | 86,70 | 84,58 | 85,88 | 1,32% | 14.530,00 |
| 14.03.2024 | 86,84 | 86,98 | 84,44 | 84,76 | -0,66% | 2.342,00 |
| 13.03.2024 | 89,52 | 89,52 | 85,32 | 85,32 | -2,47% | 2.989,00 |
| 12.03.2024 | 87,24 | 87,90 | 86,00 | 87,48 | 0,85% | 1.251,00 |
| 11.03.2024 | 88,08 | 89,66 | 86,46 | 86,74 | -4,32% | 4.805,00 |
| 08.03.2024 | 91,98 | 92,74 | 90,66 | 90,66 | 0,18% | 6.116,00 |
| 07.03.2024 | 88,22 | 91,80 | 88,00 | 90,50 | 3,33% | 9.099,00 |
| 06.03.2024 | 87,52 | 88,02 | 87,00 | 87,58 | 0,62% | 3.120,00 |
| 05.03.2024 | 87,34 | 87,68 | 86,46 | 87,04 | -2,07% | 3.402,00 |
| 04.03.2024 | 88,42 | 90,80 | 87,34 | 88,88 | 0,82% | 10.825,00 |
| 01.03.2024 | 84,54 | 88,52 | 84,00 | 88,16 | 6,29% | 5.125,00 |
| 29.02.2024 | 82,72 | 83,80 | 82,00 | 82,94 | -0,29% | 1.433,00 |
| 28.02.2024 | 84,82 | 84,82 | 82,60 | 83,18 | -0,88% | 3.116,00 |
| 27.02.2024 | 82,84 | 85,78 | 82,74 | 83,92 | 0,00% | 10.718,00 |
| 26.02.2024 | 79,20 | 84,40 | 78,80 | 83,92 | 6,47% | 5.209,00 |
| 23.02.2024 | 79,22 | 79,74 | 78,64 | 78,82 | -0,40% | 1.401,00 |
| 22.02.2024 | 76,34 | 79,32 | 76,34 | 79,14 | 6,46% | 2.883,00 |
| 21.02.2024 | 74,76 | 74,76 | 74,32 | 74,34 | 1,14% | 459,00 |
| 20.02.2024 | 73,42 | 74,00 | 72,92 | 73,50 | -1,18% | 2.677,00 |
| 19.02.2024 | 73,02 | 74,60 | 73,02 | 74,38 | -0,27% | 1.527,00 |
| 16.02.2024 | 76,08 | 76,26 | 73,94 | 74,58 | -2,18% | 1.855,00 |
| 15.02.2024 | 76,36 | 76,74 | 76,10 | 76,24 | -0,68% | 1.615,00 |
| 14.02.2024 | 76,68 | 77,28 | 76,30 | 76,76 | -0,34% | 2.157,00 |
| 13.02.2024 | 80,18 | 80,18 | 76,26 | 77,02 | -4,25% | 5.870,00 |
| 12.02.2024 | 79,28 | 80,52 | 79,22 | 80,44 | 2,11% | 1.705,00 |
| 09.02.2024 | 79,16 | 79,40 | 78,14 | 78,78 | -0,56% | 796,00 |
| 08.02.2024 | 79,06 | 79,42 | 78,74 | 79,22 | 1,56% | 475,00 |
| 07.02.2024 | 78,52 | 78,92 | 77,50 | 78,00 | -1,74% | 1.903,00 |
| 06.02.2024 | 81,32 | 81,68 | 79,38 | 79,38 | -0,95% | 429,00 |
| 05.02.2024 | 79,78 | 80,50 | 79,74 | 80,14 | 0,88% | 1.523,00 |
| 02.02.2024 | 78,62 | 79,84 | 78,42 | 79,44 | 1,48% | 1.321,00 |
| 01.02.2024 | 79,80 | 80,22 | 78,28 | 78,28 | -0,56% | 638,00 |
| 31.01.2024 | 78,00 | 78,96 | 77,98 | 78,72 | -2,55% | 6.394,00 |
| 30.01.2024 | 81,98 | 82,38 | 80,66 | 80,78 | -1,34% | 3.049,00 |
| 29.01.2024 | 80,70 | 82,76 | 80,70 | 81,88 | 0,99% | 1.158,00 |
| 26.01.2024 | 80,34 | 81,10 | 79,80 | 81,08 | -2,22% | 3.022,00 |
| 25.01.2024 | 81,32 | 82,92 | 80,80 | 82,92 | 2,75% | 8.688,00 |
| 24.01.2024 | 80,94 | 81,24 | 80,00 | 80,70 | 0,32% | 464,00 |
| 23.01.2024 | 81,92 | 82,26 | 80,44 | 80,44 | -1,59% | 2.482,00 |
| 22.01.2024 | 81,26 | 82,48 | 80,92 | 81,74 | 3,55% | 3.999,00 |
| 19.01.2024 | 78,72 | 79,80 | 78,60 | 78,94 | 0,13% | 7.327,00 |
| 18.01.2024 | 76,90 | 78,84 | 76,78 | 78,84 | 2,66% | 8.356,00 |
| 17.01.2024 | 77,08 | 77,20 | 76,42 | 76,80 | -1,66% | 1.442,00 |
| 16.01.2024 | 74,92 | 78,10 | 74,80 | 78,10 | 3,58% | 4.891,00 |
| 15.01.2024 | 75,80 | 76,18 | 74,76 | 75,40 | 0,69% | 249,00 |
| 12.01.2024 | 75,90 | 76,10 | 74,72 | 74,88 | -0,05% | 605,00 |
| 11.01.2024 | 75,72 | 76,12 | 74,92 | 74,92 | -0,16% | 1.488,00 |
| 10.01.2024 | 76,56 | 76,56 | 75,04 | 75,04 | -1,99% | 1.230,00 |
| 09.01.2024 | 76,90 | 78,06 | 75,88 | 76,56 | -1,21% | 6.862,00 |
| 08.01.2024 | 76,08 | 77,60 | 75,78 | 77,50 | 2,68% | 2.171,00 |
| 05.01.2024 | 75,76 | 75,76 | 74,46 | 75,48 | -1,02% | 1.848,00 |
| 04.01.2024 | 75,72 | 76,90 | 75,52 | 76,26 | 1,25% | 35.998,00 |
| 03.01.2024 | 75,36 | 75,70 | 74,00 | 75,32 | -0,92% | 2.673,00 |
| 02.01.2024 | 77,82 | 77,82 | 75,82 | 76,02 | -2,26% | 3.355,00 |
| 29.12.2023 | 77,92 | 78,02 | 77,62 | 77,78 | -0,38% | 463,00 |
| 28.12.2023 | 77,56 | 78,92 | 77,14 | 78,08 | 0,21% | 2.839,00 |
| 27.12.2023 | 79,32 | 79,32 | 77,72 | 77,92 | -0,76% | 1.912,00 |
| 22.12.2023 | 77,78 | 78,52 | 77,30 | 78,52 | 2,94% | 2.495,00 |