78,270€
-4,93%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 82,16 | 82,21 | 77,24 | 78,30 | -4,98% | 266,00 |
| 13.09.2024 | 78,76 | 82,53 | 78,42 | 82,40 | 4,60% | 986,00 |
| 12.09.2024 | 82,30 | 82,30 | 76,22 | 78,78 | -4,24% | 7.182,00 |
| 11.09.2024 | 77,85 | 82,43 | 77,76 | 82,27 | 4,44% | 710,00 |
| 10.09.2024 | 78,42 | 79,17 | 76,98 | 78,77 | 0,75% | 122,00 |
| 09.09.2024 | 78,08 | 79,85 | 76,99 | 78,19 | 0,10% | 476,00 |
| 06.09.2024 | 80,10 | 80,10 | 77,31 | 78,11 | -2,98% | 602,00 |
| 05.09.2024 | 80,28 | 81,22 | 79,52 | 80,51 | -0,60% | 1.130,00 |
| 04.09.2024 | 78,62 | 81,25 | 78,62 | 81,00 | 0,68% | 386,00 |
| 03.09.2024 | 86,06 | 87,13 | 80,45 | 80,45 | -7,51% | 299,00 |
| 02.09.2024 | 86,66 | 86,98 | 85,95 | 86,98 | -1,01% | 234,00 |
| 30.08.2024 | 86,97 | 87,87 | 86,97 | 87,87 | 1,90% | 330,00 |
| 29.08.2024 | 82,34 | 87,85 | 82,34 | 86,23 | -1,60% | 799,00 |
| 28.08.2024 | 87,63 | 87,63 | 87,63 | 87,63 | 0,38% | - |
| 27.08.2024 | 88,34 | 88,69 | 87,01 | 87,30 | -1,05% | 43,00 |
| 26.08.2024 | 91,89 | 92,12 | 88,23 | 88,23 | -3,46% | 1.688,00 |
| 23.08.2024 | 94,48 | 94,80 | 89,90 | 91,39 | -6,54% | 1.593,00 |
| 22.08.2024 | 96,81 | 97,78 | 94,69 | 97,78 | 1,05% | 134,00 |
| 21.08.2024 | 96,43 | 97,12 | 96,03 | 96,76 | -0,67% | 258,00 |
| 20.08.2024 | 97,91 | 98,53 | 96,98 | 97,41 | 0,61% | 143,00 |
| 19.08.2024 | 97,76 | 97,76 | 95,97 | 96,82 | -1,12% | 155,00 |
| 16.08.2024 | 98,31 | 99,39 | 97,13 | 97,92 | 0,29% | 633,00 |
| 15.08.2024 | 91,51 | 98,21 | 91,36 | 97,64 | 6,92% | 1.224,00 |
| 14.08.2024 | 89,01 | 91,87 | 88,55 | 91,32 | 3,22% | 577,00 |
| 13.08.2024 | 86,83 | 88,88 | 86,83 | 88,47 | 2,27% | 695,00 |
| 12.08.2024 | 85,61 | 87,50 | 85,61 | 86,51 | 3,60% | 1.253,00 |
| 09.08.2024 | 84,32 | 85,14 | 83,50 | 83,50 | -1,35% | 179,00 |
| 08.08.2024 | 79,01 | 84,64 | 79,01 | 84,64 | 5,71% | 209,00 |
| 07.08.2024 | 81,40 | 84,33 | 80,07 | 80,07 | -3,09% | 3.786,00 |
| 06.08.2024 | 84,26 | 85,59 | 81,54 | 82,62 | -0,72% | 1.405,00 |
| 05.08.2024 | 79,00 | 83,22 | 75,51 | 83,22 | -1,01% | 3.541,00 |
| 02.08.2024 | 91,11 | 91,45 | 84,07 | 84,07 | -10,58% | 1.188,00 |
| 01.08.2024 | 102,94 | 102,94 | 94,02 | 94,02 | -7,39% | 801,00 |
| 31.07.2024 | 97,33 | 101,86 | 97,33 | 101,52 | 6,39% | 794,00 |
| 30.07.2024 | 99,40 | 99,40 | 95,24 | 95,42 | -5,67% | 161,00 |
| 29.07.2024 | 101,42 | 101,42 | 101,16 | 101,16 | 0,92% | 253,00 |
| 26.07.2024 | 99,67 | 100,30 | 99,67 | 100,24 | 1,32% | 585,00 |
| 25.07.2024 | 101,00 | 101,00 | 97,77 | 98,93 | -4,78% | 2.001,00 |
| 24.07.2024 | 104,02 | 104,08 | 102,68 | 103,90 | -1,57% | 436,00 |
| 23.07.2024 | 105,02 | 106,50 | 104,98 | 105,56 | -0,06% | 313,00 |
| 22.07.2024 | 105,62 | 105,62 | 105,62 | 105,62 | -0,15% | - |
| 19.07.2024 | 107,82 | 107,82 | 105,78 | 105,78 | -0,86% | 155,00 |
| 18.07.2024 | 110,26 | 111,64 | 105,08 | 106,70 | -2,36% | 1.088,00 |
| 17.07.2024 | 115,64 | 115,64 | 109,20 | 109,28 | -6,82% | 1.301,00 |
| 16.07.2024 | 120,70 | 120,70 | 117,28 | 117,28 | -1,73% | 78,00 |
| 15.07.2024 | 122,72 | 123,70 | 119,34 | 119,34 | -2,67% | 135,00 |
| 12.07.2024 | 119,80 | 122,62 | 119,24 | 122,62 | 1,88% | 419,00 |
| 11.07.2024 | 125,48 | 126,16 | 119,76 | 120,36 | -4,14% | 610,00 |
| 10.07.2024 | 121,86 | 125,60 | 121,86 | 125,56 | 2,68% | 1.389,00 |
| 09.07.2024 | 121,12 | 124,20 | 121,12 | 122,28 | 1,33% | 170,00 |
| 08.07.2024 | 121,16 | 122,62 | 120,68 | 120,68 | -0,56% | 386,00 |
| 05.07.2024 | 126,02 | 126,32 | 121,36 | 121,36 | -4,67% | 90,00 |
| 04.07.2024 | 126,08 | 127,30 | 126,08 | 127,30 | 0,38% | 6.390,00 |
| 03.07.2024 | 123,52 | 126,82 | 123,30 | 126,82 | 3,51% | 1.093,00 |
| 02.07.2024 | 122,36 | 122,52 | 121,32 | 122,52 | 0,26% | 398,00 |
| 01.07.2024 | 121,90 | 122,78 | 119,06 | 122,20 | -0,92% | 3.373,00 |
| 28.06.2024 | 125,10 | 125,50 | 122,30 | 123,34 | -1,47% | 3.215,00 |
| 27.06.2024 | 123,20 | 126,90 | 122,58 | 125,18 | -5,87% | 3.644,00 |
| 26.06.2024 | 136,80 | 136,80 | 131,54 | 132,98 | 1,48% | 2.439,00 |
| 25.06.2024 | 131,58 | 132,16 | 129,92 | 131,04 | 0,60% | 1.074,00 |
| 24.06.2024 | 132,20 | 132,50 | 130,26 | 130,26 | -0,15% | 2.351,00 |
| 21.06.2024 | 135,90 | 136,86 | 127,62 | 130,46 | -4,14% | 1.493,00 |
| 20.06.2024 | 145,68 | 147,36 | 134,00 | 136,10 | -6,45% | 1.477,00 |
| 19.06.2024 | 144,28 | 146,10 | 144,16 | 145,48 | 1,65% | 6.500,00 |
| 18.06.2024 | 139,96 | 146,32 | 139,62 | 143,12 | 4,06% | 2.755,00 |
| 17.06.2024 | 132,62 | 138,04 | 132,62 | 137,54 | 4,17% | 1.207,00 |
| 14.06.2024 | 134,40 | 135,48 | 131,98 | 132,04 | -0,78% | 885,00 |
| 13.06.2024 | 131,24 | 133,08 | 130,64 | 133,08 | 3,19% | 2.004,00 |
| 12.06.2024 | 126,34 | 129,36 | 126,34 | 128,96 | 2,94% | 610,00 |
| 11.06.2024 | 125,78 | 125,78 | 124,50 | 125,28 | -0,03% | 231,00 |
| 10.06.2024 | 122,02 | 125,32 | 121,70 | 125,32 | 4,42% | 140,00 |
| 07.06.2024 | 119,52 | 120,02 | 119,52 | 120,02 | 0,33% | 10,00 |
| 06.06.2024 | 123,12 | 124,14 | 118,72 | 119,62 | -2,10% | 218,00 |
| 05.06.2024 | 116,64 | 122,20 | 116,64 | 122,18 | 4,70% | 2.376,00 |
| 04.06.2024 | 117,40 | 117,40 | 116,70 | 116,70 | -0,38% | 110,00 |
| 03.06.2024 | 116,10 | 117,40 | 116,10 | 117,14 | 4,29% | 143,00 |
| 31.05.2024 | 115,52 | 116,66 | 112,32 | 112,32 | -3,67% | 305,00 |
| 30.05.2024 | 120,34 | 121,00 | 116,04 | 116,60 | -4,46% | 194,00 |
| 29.05.2024 | 122,26 | 122,56 | 120,06 | 122,04 | 1,16% | 787,00 |
| 28.05.2024 | 119,30 | 121,36 | 119,30 | 120,64 | 0,37% | 1.563,00 |
| 27.05.2024 | 119,34 | 120,88 | 119,30 | 120,20 | 0,54% | 269,00 |
| 24.05.2024 | 117,60 | 119,56 | 117,20 | 119,56 | 2,75% | 450,00 |
| 23.05.2024 | 119,50 | 121,36 | 115,78 | 116,36 | -0,82% | 497,00 |
| 22.05.2024 | 117,52 | 118,92 | 117,32 | 117,32 | 0,20% | 588,00 |
| 21.05.2024 | 118,58 | 118,58 | 114,44 | 117,08 | -1,98% | 236,00 |
| 20.05.2024 | 117,14 | 119,44 | 116,40 | 119,44 | 3,64% | 1.045,00 |
| 17.05.2024 | 118,02 | 118,58 | 115,24 | 115,24 | -1,74% | 735,00 |
| 16.05.2024 | 117,52 | 118,02 | 117,28 | 117,28 | 0,31% | 397,00 |
| 15.05.2024 | 115,58 | 117,50 | 115,48 | 116,92 | 2,18% | 287,00 |
| 14.05.2024 | 114,20 | 114,42 | 113,88 | 114,42 | 0,81% | 373,00 |
| 13.05.2024 | 112,54 | 113,68 | 112,54 | 113,50 | 1,32% | 1.070,00 |
| 10.05.2024 | 109,70 | 112,38 | 109,70 | 112,02 | 2,92% | 1.293,00 |
| 09.05.2024 | 110,32 | 111,08 | 108,84 | 108,84 | -1,80% | 140,00 |
| 08.05.2024 | 111,00 | 111,68 | 109,58 | 110,84 | -0,31% | 775,00 |
| 07.05.2024 | 111,64 | 112,82 | 111,18 | 111,18 | 0,25% | 3.651,00 |
| 06.05.2024 | 109,00 | 110,90 | 108,86 | 110,90 | 4,48% | 4.558,00 |
| 03.05.2024 | 105,02 | 106,14 | 105,02 | 106,14 | 1,57% | 315,00 |
| 02.05.2024 | 103,42 | 104,58 | 103,40 | 104,50 | -1,71% | 537,00 |
| 30.04.2024 | 106,62 | 107,32 | 106,32 | 106,32 | 0,13% | 50,00 |
| 29.04.2024 | 107,90 | 107,90 | 105,30 | 106,18 | -0,51% | 142,00 |