76,150€
-0,54%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,18 | 76,71 | 75,14 | 76,24 | 0,55% | 225,00 |
| 08.05.2025 | 74,25 | 76,81 | 73,84 | 75,82 | 3,75% | 709,00 |
| 07.05.2025 | 71,50 | 73,30 | 70,61 | 73,08 | 3,27% | 100,00 |
| 06.05.2025 | 70,34 | 71,38 | 69,16 | 70,77 | -0,42% | 531,00 |
| 05.05.2025 | 70,45 | 71,77 | 69,66 | 71,07 | -0,43% | 436,00 |
| 02.05.2025 | 69,54 | 72,14 | 68,81 | 71,37 | 5,13% | 1.310,00 |
| 30.04.2025 | 66,54 | 68,09 | 64,72 | 67,89 | 0,52% | 1.585,00 |
| 29.04.2025 | 68,91 | 69,43 | 67,08 | 67,54 | -1,82% | 820,00 |
| 28.04.2025 | 69,20 | 70,32 | 67,50 | 68,79 | -2,02% | 55,00 |
| 25.04.2025 | 69,33 | 70,62 | 67,43 | 70,20 | 3,28% | 474,00 |
| 24.04.2025 | 63,80 | 68,12 | 62,81 | 67,97 | 5,59% | - |
| 23.04.2025 | 63,70 | 66,37 | 63,19 | 64,37 | 4,72% | 580,00 |
| 22.04.2025 | 58,27 | 61,59 | 58,17 | 61,47 | 1,62% | 317,00 |
| 17.04.2025 | 61,70 | 62,68 | 58,90 | 60,49 | -0,63% | 420,00 |
| 16.04.2025 | 59,68 | 62,03 | 58,87 | 60,88 | -3,31% | 1.448,00 |
| 15.04.2025 | 62,01 | 64,32 | 62,01 | 62,96 | 0,66% | 120,00 |
| 14.04.2025 | 64,33 | 66,64 | 61,69 | 62,55 | 2,02% | 2.900,00 |
| 11.04.2025 | 62,75 | 63,71 | 58,80 | 61,31 | -1,90% | 588,00 |
| 10.04.2025 | 71,20 | 74,37 | 60,24 | 62,50 | -12,15% | 4.372,00 |
| 09.04.2025 | 57,17 | 71,75 | 57,17 | 71,14 | 18,84% | 386,00 |
| 08.04.2025 | 63,00 | 66,75 | 58,00 | 59,86 | -4,39% | 887,00 |
| 07.04.2025 | 54,74 | 66,07 | 52,95 | 62,61 | 5,80% | 1.113,00 |
| 04.04.2025 | 66,88 | 70,92 | 58,29 | 59,18 | -12,35% | 3.505,00 |
| 03.04.2025 | 76,50 | 77,53 | 67,52 | 67,52 | -17,32% | 1.101,00 |
| 02.04.2025 | 82,04 | 82,85 | 80,17 | 81,67 | -0,06% | 147,00 |
| 01.04.2025 | 80,75 | 82,39 | 79,79 | 81,71 | 1,72% | 535,00 |
| 31.03.2025 | 79,75 | 80,52 | 77,82 | 80,33 | -1,22% | 572,00 |
| 28.03.2025 | 84,30 | 84,54 | 80,96 | 81,32 | -3,57% | 201,00 |
| 27.03.2025 | 85,70 | 85,99 | 83,05 | 84,33 | -1,35% | 277,00 |
| 26.03.2025 | 87,08 | 89,69 | 84,49 | 85,49 | -2,07% | 165,00 |
| 25.03.2025 | 89,58 | 90,05 | 86,30 | 87,30 | -2,45% | 151,00 |
| 24.03.2025 | 88,49 | 91,16 | 87,37 | 89,49 | 2,13% | 469,00 |
| 21.03.2025 | 95,95 | 96,25 | 86,56 | 87,62 | -11,62% | 210,00 |
| 20.03.2025 | 94,57 | 101,10 | 93,00 | 99,14 | 6,79% | 1.125,00 |
| 19.03.2025 | 93,00 | 95,07 | 92,24 | 92,84 | 0,06% | 334,00 |
| 18.03.2025 | 94,20 | 94,79 | 91,96 | 92,78 | -1,50% | 305,00 |
| 17.03.2025 | 91,98 | 95,62 | 91,43 | 94,19 | 1,94% | 370,00 |
| 14.03.2025 | 89,45 | 94,29 | 88,97 | 92,40 | 5,13% | 225,00 |
| 13.03.2025 | 86,80 | 90,34 | 86,49 | 87,89 | 0,18% | 160,00 |
| 12.03.2025 | 81,94 | 89,10 | 81,64 | 87,74 | 7,80% | 265,00 |
| 11.03.2025 | 79,90 | 83,38 | 78,90 | 81,39 | 0,57% | 549,00 |
| 10.03.2025 | 84,80 | 84,93 | 79,27 | 80,93 | -5,57% | 1.591,00 |
| 07.03.2025 | 82,85 | 85,96 | 82,55 | 85,70 | 3,57% | 190,00 |
| 06.03.2025 | 87,07 | 87,25 | 82,54 | 82,75 | -5,31% | 991,00 |
| 05.03.2025 | 87,21 | 88,19 | 84,10 | 87,39 | 1,65% | - |
| 04.03.2025 | 86,74 | 88,10 | 82,69 | 85,97 | -0,46% | 325,00 |
| 03.03.2025 | 91,00 | 91,71 | 85,41 | 86,37 | -4,30% | 2.395,00 |
| 28.02.2025 | 88,59 | 90,79 | 86,33 | 90,25 | 2,24% | 550,00 |
| 27.02.2025 | 93,75 | 95,93 | 87,95 | 88,27 | -5,30% | 281,00 |
| 26.02.2025 | 90,26 | 94,81 | 90,12 | 93,22 | 5,13% | 399,00 |
| 25.02.2025 | 91,36 | 91,37 | 88,26 | 88,67 | -2,73% | 190,00 |
| 24.02.2025 | 94,73 | 96,20 | 91,06 | 91,16 | -3,49% | 543,00 |
| 21.02.2025 | 98,41 | 99,48 | 93,43 | 94,45 | -3,87% | 193,00 |
| 20.02.2025 | 99,76 | 100,34 | 97,78 | 98,25 | -1,83% | 242,00 |
| 19.02.2025 | 102,43 | 103,12 | 99,44 | 100,08 | -2,09% | 2.707,00 |
| 18.02.2025 | 94,06 | 103,28 | 94,06 | 102,22 | 8,69% | 580,00 |
| 17.02.2025 | 94,94 | 94,94 | 93,18 | 94,05 | -0,85% | 640,00 |
| 14.02.2025 | 91,65 | 95,79 | 91,03 | 94,85 | 3,72% | 391,00 |
| 13.02.2025 | 88,36 | 91,83 | 87,66 | 91,45 | 3,67% | 1.420,00 |
| 12.02.2025 | 91,03 | 91,90 | 84,49 | 88,21 | -2,86% | 1.504,00 |
| 11.02.2025 | 92,54 | 92,72 | 90,46 | 90,81 | -2,45% | 1.335,00 |
| 10.02.2025 | 89,74 | 93,35 | 89,42 | 93,09 | 4,17% | 556,00 |
| 07.02.2025 | 91,16 | 92,37 | 88,61 | 89,36 | -1,78% | 526,00 |
| 06.02.2025 | 90,36 | 93,13 | 90,14 | 90,98 | 1,23% | 526,00 |
| 05.02.2025 | 87,24 | 89,97 | 86,51 | 89,87 | 2,96% | 186,00 |
| 04.02.2025 | 87,60 | 88,09 | 85,85 | 87,29 | -0,07% | 3.203,00 |
| 03.02.2025 | 86,19 | 88,63 | 85,14 | 87,35 | -0,70% | 599,00 |
| 31.01.2025 | 88,50 | 90,86 | 87,80 | 87,97 | -1,00% | 215,00 |
| 30.01.2025 | 86,35 | 89,31 | 86,19 | 88,86 | 3,90% | 1.046,00 |
| 29.01.2025 | 86,46 | 88,03 | 84,28 | 85,52 | 1,11% | 1.131,00 |
| 28.01.2025 | 88,50 | 89,87 | 84,42 | 84,59 | -2,63% | 944,00 |
| 27.01.2025 | 96,01 | 96,01 | 84,25 | 86,87 | -11,64% | 2.982,00 |
| 24.01.2025 | 100,45 | 101,09 | 97,76 | 98,31 | -2,29% | 269,00 |
| 23.01.2025 | 101,41 | 102,26 | 99,44 | 100,61 | -4,08% | 441,00 |
| 22.01.2025 | 106,11 | 106,72 | 103,37 | 104,89 | -0,07% | 950,00 |
| 21.01.2025 | 102,50 | 105,73 | 101,22 | 104,96 | 3,09% | 881,00 |
| 20.01.2025 | 102,51 | 102,64 | 100,42 | 101,81 | -1,05% | 199,00 |
| 17.01.2025 | 99,77 | 102,95 | 99,59 | 102,89 | 3,30% | 558,00 |
| 16.01.2025 | 101,23 | 102,86 | 99,09 | 99,60 | -0,57% | 1.064,00 |
| 15.01.2025 | 94,78 | 100,92 | 94,14 | 100,17 | 5,99% | 530,00 |
| 14.01.2025 | 94,27 | 95,19 | 92,62 | 94,51 | 1,55% | 2.767,00 |
| 13.01.2025 | 96,66 | 96,77 | 91,04 | 93,07 | -4,06% | 1.091,00 |
| 10.01.2025 | 96,98 | 98,24 | 94,43 | 97,00 | -0,48% | 635,00 |
| 09.01.2025 | 96,36 | 98,29 | 95,97 | 97,47 | 1,14% | 435,00 |
| 08.01.2025 | 99,39 | 101,15 | 95,47 | 96,37 | -2,18% | 1.237,00 |
| 07.01.2025 | 100,34 | 102,70 | 97,80 | 98,52 | 3,12% | 2.249,00 |
| 06.01.2025 | 88,00 | 97,74 | 88,00 | 95,54 | 9,54% | 3.722,00 |
| 03.01.2025 | 85,55 | 87,53 | 85,14 | 87,22 | 2,49% | 989,00 |
| 02.01.2025 | 81,53 | 85,37 | 81,53 | 85,10 | 1,49% | 1.033,00 |
| 30.12.2024 | 85,20 | 85,37 | 83,62 | 83,85 | -1,36% | 391,00 |
| 27.12.2024 | 86,18 | 86,79 | 84,11 | 85,01 | -1,41% | 516,00 |
| 23.12.2024 | 87,31 | 87,94 | 84,94 | 86,23 | -0,21% | 744,00 |
| 20.12.2024 | 83,01 | 86,51 | 80,54 | 86,41 | 2,95% | 4.878,00 |
| 19.12.2024 | 83,55 | 89,73 | 81,56 | 83,94 | -16,52% | 9.741,00 |
| 18.12.2024 | 104,28 | 106,78 | 99,18 | 100,54 | -2,90% | 2.276,00 |
| 17.12.2024 | 104,49 | 105,38 | 102,68 | 103,54 | 0,50% | 1.709,00 |
| 16.12.2024 | 97,79 | 105,95 | 97,79 | 103,02 | 5,48% | 2.814,00 |
| 13.12.2024 | 96,40 | 98,43 | 94,60 | 97,67 | 4,04% | 290,00 |
| 12.12.2024 | 97,11 | 97,59 | 93,11 | 93,87 | -3,49% | 920,00 |
| 11.12.2024 | 93,97 | 97,83 | 93,62 | 97,27 | 4,37% | 1.430,00 |