Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,97 | 84,94 | 81,10 | 84,94 | 1,12% | 4.003,00 |
| 19.12.2024 | 83,10 | 88,70 | 81,87 | 84,00 | -16,43% | 15.866,00 |
| 18.12.2024 | 104,44 | 106,10 | 99,70 | 100,52 | -3,09% | 6.293,00 |
| 17.12.2024 | 104,26 | 105,28 | 103,18 | 103,72 | -0,37% | 4.712,00 |
| 16.12.2024 | 99,78 | 105,50 | 99,00 | 104,10 | 7,69% | 13.258,00 |
| 13.12.2024 | 95,34 | 98,01 | 95,16 | 96,67 | 3,50% | 2.968,00 |
| 12.12.2024 | 97,00 | 97,37 | 93,40 | 93,40 | -4,28% | 2.238,00 |
| 11.12.2024 | 93,74 | 97,58 | 93,74 | 97,58 | 5,22% | 2.436,00 |
| 10.12.2024 | 97,10 | 100,62 | 92,74 | 92,74 | -4,87% | 4.620,00 |
| 09.12.2024 | 96,15 | 98,05 | 94,88 | 97,49 | 1,90% | 3.613,00 |
| 06.12.2024 | 95,43 | 95,98 | 94,90 | 95,67 | 0,03% | 928,00 |
| 05.12.2024 | 97,81 | 98,41 | 95,64 | 95,64 | -2,51% | 872,00 |
| 04.12.2024 | 95,48 | 98,13 | 95,45 | 98,10 | 0,26% | 5.275,00 |
| 03.12.2024 | 94,10 | 97,85 | 94,10 | 97,85 | 3,93% | 366,00 |
| 02.12.2024 | 92,69 | 94,82 | 92,69 | 94,15 | 1,64% | 1.250,00 |
| 29.11.2024 | 92,97 | 93,08 | 92,36 | 92,63 | -0,04% | 380,00 |
| 28.11.2024 | 92,75 | 92,93 | 92,02 | 92,67 | 1,15% | 2.052,00 |
| 27.11.2024 | 96,72 | 96,74 | 91,44 | 91,62 | -4,63% | 680,00 |
| 26.11.2024 | 99,64 | 99,67 | 96,07 | 96,07 | -3,65% | 768,00 |
| 25.11.2024 | 98,80 | 100,70 | 98,64 | 99,71 | 0,90% | 1.579,00 |
| 22.11.2024 | 98,17 | 98,82 | 97,86 | 98,82 | 0,66% | 1.174,00 |
| 21.11.2024 | 92,93 | 98,17 | 92,65 | 98,17 | 6,79% | 2.755,00 |
| 20.11.2024 | 92,52 | 93,38 | 91,93 | 91,93 | -0,71% | 1.166,00 |
| 19.11.2024 | 92,48 | 92,63 | 91,15 | 92,59 | 0,42% | 891,00 |
| 18.11.2024 | 92,41 | 92,74 | 91,02 | 92,20 | 0,67% | 1.419,00 |
| 15.11.2024 | 93,35 | 93,35 | 91,22 | 91,59 | -2,66% | 1.563,00 |
| 14.11.2024 | 94,73 | 96,38 | 94,09 | 94,09 | -1,21% | 915,00 |
| 13.11.2024 | 97,77 | 97,93 | 95,00 | 95,24 | -2,10% | 1.760,00 |
| 12.11.2024 | 102,14 | 102,14 | 97,00 | 97,28 | -4,46% | 2.066,00 |
| 11.11.2024 | 104,64 | 104,72 | 100,82 | 101,82 | -2,95% | 7.812,00 |
| 08.11.2024 | 105,14 | 105,38 | 103,14 | 104,92 | -0,08% | 1.329,00 |
| 07.11.2024 | 103,82 | 105,00 | 103,50 | 105,00 | 0,96% | 1.732,00 |
| 06.11.2024 | 99,60 | 104,00 | 99,49 | 104,00 | 10,82% | 2.900,00 |
| 05.11.2024 | 93,54 | 94,10 | 93,54 | 93,85 | -1,02% | 896,00 |
| 04.11.2024 | 92,01 | 95,07 | 91,79 | 94,82 | 3,21% | 4.547,00 |
| 01.11.2024 | 91,98 | 92,11 | 91,87 | 91,87 | 0,40% | 173,00 |
| 31.10.2024 | 94,83 | 94,83 | 91,50 | 91,50 | -4,01% | 4.116,00 |
| 30.10.2024 | 99,46 | 99,53 | 95,32 | 95,32 | -3,77% | 3.214,00 |
| 29.10.2024 | 98,56 | 99,05 | 98,45 | 99,05 | 0,28% | 774,00 |
| 28.10.2024 | 100,74 | 100,92 | 98,54 | 98,77 | -1,39% | 3.119,00 |
| 25.10.2024 | 98,99 | 101,02 | 98,99 | 100,16 | 1,70% | 2.022,00 |
| 24.10.2024 | 98,08 | 99,24 | 98,08 | 98,49 | 1,35% | 1.414,00 |
| 23.10.2024 | 99,49 | 100,08 | 96,31 | 97,18 | -2,49% | 3.061,00 |
| 22.10.2024 | 100,48 | 100,48 | 98,69 | 99,66 | -0,60% | 1.187,00 |
| 21.10.2024 | 102,20 | 102,72 | 99,81 | 100,26 | -1,71% | 1.352,00 |
| 18.10.2024 | 104,14 | 104,20 | 102,00 | 102,00 | -2,41% | 1.827,00 |
| 17.10.2024 | 101,00 | 105,44 | 101,00 | 104,52 | 4,00% | 5.942,00 |
| 16.10.2024 | 96,01 | 100,50 | 95,59 | 100,50 | 4,48% | 1.255,00 |
| 15.10.2024 | 99,60 | 100,00 | 94,90 | 96,19 | -3,13% | 5.124,00 |
| 14.10.2024 | 97,84 | 99,47 | 97,84 | 99,30 | 1,89% | 4.352,00 |
| 11.10.2024 | 96,95 | 97,95 | 96,50 | 97,46 | 0,59% | 4.152,00 |
| 10.10.2024 | 92,82 | 96,99 | 92,44 | 96,89 | 4,67% | 6.783,00 |
| 09.10.2024 | 93,28 | 93,78 | 92,47 | 92,57 | -0,02% | 1.054,00 |
| 08.10.2024 | 94,49 | 94,49 | 92,49 | 92,59 | -2,16% | 2.650,00 |
| 07.10.2024 | 93,80 | 94,63 | 92,24 | 94,63 | 1,22% | 1.487,00 |
| 04.10.2024 | 92,82 | 95,24 | 92,74 | 93,49 | 1,50% | 1.713,00 |
| 03.10.2024 | 90,43 | 92,63 | 90,02 | 92,11 | 1,13% | 2.467,00 |
| 02.10.2024 | 90,14 | 92,12 | 89,80 | 91,08 | 0,15% | 3.448,00 |
| 01.10.2024 | 92,67 | 94,07 | 89,61 | 90,94 | -1,15% | 7.178,00 |
| 30.09.2024 | 96,33 | 96,33 | 92,00 | 92,00 | -5,49% | 3.342,00 |
| 27.09.2024 | 97,99 | 99,22 | 95,91 | 97,34 | -0,78% | 3.958,00 |
| 26.09.2024 | 99,05 | 101,54 | 96,34 | 98,11 | 14,25% | 11.250,00 |
| 25.09.2024 | 84,08 | 85,87 | 83,90 | 85,87 | 1,96% | 1.819,00 |
| 24.09.2024 | 84,68 | 85,95 | 84,17 | 84,22 | -0,06% | 3.899,00 |
| 23.09.2024 | 82,20 | 84,27 | 82,20 | 84,27 | 5,05% | 1.669,00 |
| 20.09.2024 | 79,77 | 80,32 | 79,58 | 80,22 | -0,12% | 986,00 |
| 19.09.2024 | 79,82 | 80,49 | 78,87 | 80,32 | 1,44% | 2.612,00 |
| 18.09.2024 | 79,52 | 79,80 | 78,87 | 79,18 | -0,47% | 1.788,00 |
| 17.09.2024 | 78,42 | 80,32 | 78,42 | 79,55 | 2,07% | 245,00 |
| 16.09.2024 | 82,27 | 82,27 | 77,94 | 77,94 | -5,40% | 1.723,00 |
| 13.09.2024 | 78,67 | 82,39 | 78,50 | 82,39 | 3,54% | 1.398,00 |
| 12.09.2024 | 81,61 | 81,61 | 77,12 | 79,57 | -0,57% | 576,00 |
| 11.09.2024 | 77,62 | 80,03 | 77,62 | 80,03 | 2,83% | 365,00 |
| 10.09.2024 | 78,19 | 79,00 | 77,83 | 77,83 | -0,19% | 85,00 |
| 09.09.2024 | 78,57 | 79,77 | 77,80 | 77,98 | -0,27% | 666,00 |
| 06.09.2024 | 80,01 | 80,77 | 77,38 | 78,19 | -2,48% | 852,00 |
| 05.09.2024 | 80,25 | 80,73 | 79,87 | 80,18 | -1,92% | 298,00 |
| 04.09.2024 | 79,22 | 81,75 | 79,08 | 81,75 | 1,10% | 970,00 |
| 03.09.2024 | 86,07 | 87,24 | 80,72 | 80,86 | -6,64% | 1.215,00 |
| 02.09.2024 | 86,99 | 86,99 | 86,00 | 86,61 | -0,29% | 1.212,00 |
| 30.08.2024 | 86,95 | 87,93 | 86,53 | 86,86 | -1,50% | 2.177,00 |
| 29.08.2024 | 82,45 | 88,18 | 82,45 | 88,18 | 4,45% | 1.721,00 |
| 28.08.2024 | 87,48 | 88,23 | 83,87 | 84,42 | -3,11% | 989,00 |
| 27.08.2024 | 88,72 | 88,72 | 86,90 | 87,13 | -1,71% | 1.080,00 |
| 26.08.2024 | 91,88 | 92,12 | 87,89 | 88,65 | -3,01% | 818,00 |
| 23.08.2024 | 94,51 | 94,70 | 91,00 | 91,40 | -2,48% | 1.038,00 |
| 22.08.2024 | 96,91 | 97,24 | 93,72 | 93,72 | -2,87% | 1.148,00 |
| 21.08.2024 | 96,44 | 97,15 | 96,00 | 96,49 | -0,74% | 1.822,00 |
| 20.08.2024 | 98,31 | 98,68 | 97,02 | 97,21 | 0,57% | 320,00 |
| 19.08.2024 | 98,05 | 98,05 | 94,93 | 96,66 | -1,53% | 2.225,00 |
| 16.08.2024 | 98,32 | 99,47 | 97,00 | 98,16 | 0,91% | 2.180,00 |
| 15.08.2024 | 91,73 | 97,85 | 91,50 | 97,27 | 6,39% | 3.332,00 |
| 14.08.2024 | 89,02 | 92,06 | 88,38 | 91,43 | 3,74% | 4.864,00 |
| 13.08.2024 | 86,83 | 88,82 | 86,83 | 88,13 | 1,70% | 1.210,00 |
| 12.08.2024 | 85,88 | 87,64 | 85,05 | 86,66 | 1,98% | 1.423,00 |
| 09.08.2024 | 84,95 | 86,16 | 84,12 | 84,98 | 1,81% | 1.216,00 |
| 08.08.2024 | 79,02 | 83,47 | 79,02 | 83,47 | 2,71% | 3.406,00 |
| 07.08.2024 | 81,02 | 85,74 | 81,02 | 81,27 | -1,28% | 1.065,00 |
| 06.08.2024 | 85,49 | 85,49 | 80,00 | 82,32 | 0,22% | 2.179,00 |
| 05.08.2024 | 75,49 | 82,87 | 75,49 | 82,14 | -2,33% | 3.491,00 |