84,360€
1,64%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 82,08 | 83,66 | 81,80 | 83,66 | 0,79% | 31,00 |
| 11.03.2025 | 80,01 | 83,00 | 79,82 | 83,00 | 3,49% | 2.748,00 |
| 10.03.2025 | 84,69 | 84,69 | 79,41 | 80,20 | -4,12% | 1.813,00 |
| 07.03.2025 | 82,98 | 85,01 | 82,68 | 83,65 | 0,49% | 1.003,00 |
| 06.03.2025 | 86,54 | 86,54 | 82,50 | 83,24 | -2,16% | 3.351,00 |
| 05.03.2025 | 86,93 | 86,93 | 84,78 | 85,08 | -2,63% | 761,00 |
| 04.03.2025 | 86,75 | 87,38 | 82,80 | 87,38 | -1,04% | 2.812,00 |
| 03.03.2025 | 90,60 | 91,01 | 87,76 | 88,30 | -1,89% | 2.595,00 |
| 28.02.2025 | 88,12 | 90,00 | 87,19 | 90,00 | 1,51% | 3.452,00 |
| 27.02.2025 | 93,76 | 95,10 | 88,66 | 88,66 | -6,18% | 850,00 |
| 26.02.2025 | 90,22 | 94,50 | 90,22 | 94,50 | 6,90% | 622,00 |
| 25.02.2025 | 90,94 | 91,08 | 88,40 | 88,40 | -3,91% | 1.880,00 |
| 24.02.2025 | 94,53 | 95,71 | 92,00 | 92,00 | -3,16% | 1.120,00 |
| 21.02.2025 | 98,27 | 99,40 | 95,00 | 95,00 | -3,60% | 1.710,00 |
| 20.02.2025 | 99,20 | 99,51 | 98,31 | 98,55 | -1,28% | 849,00 |
| 19.02.2025 | 102,20 | 102,78 | 99,52 | 99,83 | -2,28% | 2.180,00 |
| 18.02.2025 | 95,52 | 102,16 | 95,52 | 102,16 | 9,20% | 2.930,00 |
| 17.02.2025 | 95,12 | 95,12 | 93,55 | 93,55 | -0,68% | 916,00 |
| 14.02.2025 | 91,51 | 94,19 | 91,51 | 94,19 | 3,19% | 1.146,00 |
| 13.02.2025 | 87,85 | 91,28 | 87,85 | 91,28 | 3,39% | 937,00 |
| 12.02.2025 | 90,75 | 90,75 | 84,70 | 88,29 | -3,81% | 831,00 |
| 11.02.2025 | 92,49 | 92,60 | 91,55 | 91,79 | -1,41% | 519,00 |
| 10.02.2025 | 89,75 | 93,10 | 89,67 | 93,10 | 4,03% | 1.005,00 |
| 07.02.2025 | 90,99 | 91,53 | 89,05 | 89,49 | -1,56% | 1.249,00 |
| 06.02.2025 | 90,54 | 92,26 | 90,54 | 90,91 | 2,34% | 1.090,00 |
| 05.02.2025 | 87,00 | 88,83 | 86,52 | 88,83 | 1,09% | 874,00 |
| 04.02.2025 | 87,50 | 87,87 | 86,70 | 87,87 | 0,24% | 259,00 |
| 03.02.2025 | 85,49 | 87,73 | 85,49 | 87,66 | -0,50% | 1.902,00 |
| 31.01.2025 | 88,49 | 90,53 | 88,10 | 88,10 | -1,01% | 644,00 |
| 30.01.2025 | 86,01 | 89,00 | 86,00 | 89,00 | 4,40% | 4.062,00 |
| 29.01.2025 | 86,98 | 87,72 | 84,83 | 85,25 | 0,41% | 2.105,00 |
| 28.01.2025 | 89,04 | 89,75 | 84,70 | 84,90 | -1,67% | 3.307,00 |
| 27.01.2025 | 93,82 | 93,82 | 84,40 | 86,34 | -11,95% | 9.751,00 |
| 24.01.2025 | 100,50 | 100,96 | 98,01 | 98,06 | -3,45% | 1.352,00 |
| 23.01.2025 | 101,96 | 102,00 | 99,47 | 101,56 | -3,42% | 1.025,00 |
| 22.01.2025 | 105,92 | 106,62 | 104,30 | 105,16 | -0,30% | 5.375,00 |
| 21.01.2025 | 102,24 | 105,48 | 102,04 | 105,48 | 3,19% | 885,00 |
| 20.01.2025 | 102,64 | 102,64 | 102,06 | 102,22 | -0,02% | 3.078,00 |
| 17.01.2025 | 100,14 | 102,24 | 100,00 | 102,24 | 2,04% | 915,00 |
| 16.01.2025 | 101,50 | 102,16 | 99,50 | 100,20 | 0,08% | 3.952,00 |
| 15.01.2025 | 94,63 | 100,42 | 94,62 | 100,12 | 7,32% | 690,00 |
| 14.01.2025 | 93,84 | 94,93 | 92,78 | 93,29 | 0,41% | 4.365,00 |
| 13.01.2025 | 96,49 | 96,52 | 92,08 | 92,91 | -3,30% | 1.016,00 |
| 10.01.2025 | 96,66 | 96,96 | 95,00 | 96,08 | -1,72% | 705,00 |
| 09.01.2025 | 96,09 | 97,81 | 96,02 | 97,76 | 1,20% | 1.876,00 |
| 08.01.2025 | 99,48 | 100,98 | 95,88 | 96,60 | -1,32% | 4.265,00 |
| 07.01.2025 | 100,48 | 102,68 | 97,89 | 97,89 | 2,09% | 5.013,00 |
| 06.01.2025 | 88,38 | 96,95 | 88,38 | 95,89 | 10,41% | 3.580,00 |
| 03.01.2025 | 85,48 | 86,85 | 85,20 | 86,85 | 3,28% | 1.521,00 |
| 02.01.2025 | 82,20 | 84,22 | 81,86 | 84,09 | -0,25% | 4.159,00 |
| 30.12.2024 | 85,20 | 85,20 | 84,30 | 84,30 | -0,54% | 1.719,00 |
| 27.12.2024 | 86,11 | 86,12 | 84,76 | 84,76 | -1,27% | 2.877,00 |
| 23.12.2024 | 87,43 | 87,71 | 85,10 | 85,85 | 1,07% | 2.279,00 |
| 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 |