85,330€
-0,22%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 97,68 | 100,69 | 92,40 | 93,19 | -4,40% | 320,00 |
| 09.12.2024 | 96,09 | 98,77 | 94,40 | 97,48 | 1,77% | 103,00 |
| 06.12.2024 | 95,58 | 96,76 | 94,61 | 95,78 | 0,49% | 211,00 |
| 05.12.2024 | 97,64 | 98,55 | 95,06 | 95,31 | -2,91% | 860,00 |
| 04.12.2024 | 95,55 | 98,34 | 94,96 | 98,17 | 3,32% | 287,00 |
| 03.12.2024 | 94,14 | 98,54 | 93,92 | 95,02 | 1,24% | 1.101,00 |
| 02.12.2024 | 92,90 | 95,37 | 92,11 | 93,85 | 1,44% | 1.033,00 |
| 29.11.2024 | 92,70 | 94,05 | 91,10 | 92,52 | -0,19% | 562,00 |
| 28.11.2024 | 93,31 | 93,31 | 90,89 | 92,69 | -0,26% | 76,00 |
| 27.11.2024 | 96,58 | 96,68 | 91,33 | 92,94 | -4,32% | 100,00 |
| 26.11.2024 | 99,29 | 99,72 | 95,66 | 97,14 | -2,47% | 1.347,00 |
| 25.11.2024 | 98,96 | 101,23 | 97,74 | 99,59 | 1,05% | 260,00 |
| 22.11.2024 | 98,32 | 99,56 | 96,49 | 98,56 | 0,50% | 250,00 |
| 21.11.2024 | 92,74 | 98,52 | 92,27 | 98,07 | 5,04% | 472,00 |
| 20.11.2024 | 92,77 | 93,51 | 91,71 | 93,36 | 1,20% | 157,00 |
| 19.11.2024 | 92,25 | 93,77 | 90,95 | 92,26 | 0,22% | 40,00 |
| 18.11.2024 | 92,59 | 92,77 | 90,45 | 92,05 | 0,50% | 3.457,00 |
| 15.11.2024 | 93,75 | 93,75 | 90,65 | 91,59 | -2,85% | 234,00 |
| 14.11.2024 | 94,57 | 96,97 | 93,69 | 94,28 | -0,34% | 1.906,00 |
| 13.11.2024 | 97,47 | 97,93 | 94,53 | 94,60 | -3,46% | 623,00 |
| 12.11.2024 | 102,11 | 102,23 | 96,24 | 97,99 | -3,92% | 246,00 |
| 11.11.2024 | 104,35 | 104,96 | 100,25 | 101,99 | -2,28% | 795,00 |
| 08.11.2024 | 105,22 | 106,18 | 102,69 | 104,37 | -0,58% | 250,00 |
| 07.11.2024 | 103,74 | 105,40 | 103,10 | 104,98 | 0,75% | 1.478,00 |
| 06.11.2024 | 99,24 | 104,62 | 98,98 | 104,20 | 7,93% | 479,00 |
| 05.11.2024 | 93,39 | 96,67 | 93,35 | 96,54 | 3,21% | 380,00 |
| 04.11.2024 | 92,06 | 95,32 | 91,68 | 93,54 | 1,59% | 3.441,00 |
| 01.11.2024 | 92,26 | 92,76 | 91,63 | 92,08 | 0,26% | 210,00 |
| 31.10.2024 | 94,76 | 94,76 | 91,23 | 91,84 | -3,85% | 625,00 |
| 30.10.2024 | 99,55 | 99,69 | 95,39 | 95,52 | -3,57% | 1.375,00 |
| 29.10.2024 | 98,65 | 100,56 | 97,87 | 99,05 | 0,59% | 1.665,00 |
| 28.10.2024 | 100,85 | 101,14 | 98,22 | 98,47 | -1,50% | 110,00 |
| 25.10.2024 | 99,25 | 101,41 | 99,13 | 99,96 | 1,31% | 261,00 |
| 24.10.2024 | 98,21 | 99,61 | 97,38 | 98,67 | 1,26% | 530,00 |
| 23.10.2024 | 99,54 | 100,90 | 96,13 | 97,44 | -2,44% | 411,00 |
| 22.10.2024 | 100,51 | 100,94 | 98,42 | 99,88 | -0,98% | 730,00 |
| 21.10.2024 | 102,16 | 102,94 | 99,55 | 100,86 | -1,44% | 925,00 |
| 18.10.2024 | 103,80 | 105,84 | 101,20 | 102,33 | -1,09% | 168,00 |
| 17.10.2024 | 101,10 | 105,41 | 101,01 | 103,46 | 2,81% | 1.571,00 |
| 16.10.2024 | 96,63 | 100,96 | 95,38 | 100,63 | 4,99% | 279,00 |
| 15.10.2024 | 99,50 | 100,34 | 94,25 | 95,85 | -3,53% | 2.097,00 |
| 14.10.2024 | 97,65 | 99,68 | 97,53 | 99,35 | 1,56% | 867,00 |
| 11.10.2024 | 97,17 | 98,36 | 96,04 | 97,82 | 1,21% | 440,00 |
| 10.10.2024 | 92,77 | 97,61 | 92,05 | 96,66 | 3,96% | 92,00 |
| 09.10.2024 | 93,09 | 93,79 | 91,58 | 92,97 | -0,46% | 667,00 |
| 08.10.2024 | 93,22 | 94,31 | 92,29 | 93,40 | -0,51% | 468,00 |
| 07.10.2024 | 93,65 | 95,23 | 91,86 | 93,87 | 0,77% | 1.557,00 |
| 04.10.2024 | 93,05 | 102,31 | 92,28 | 93,15 | 0,88% | 1.144,00 |
| 03.10.2024 | 90,32 | 92,97 | 88,91 | 92,34 | 2,17% | 81,00 |
| 02.10.2024 | 90,24 | 92,42 | 89,37 | 90,37 | -0,28% | 760,00 |
| 01.10.2024 | 92,49 | 96,20 | 89,40 | 90,62 | -2,73% | 511,00 |
| 30.09.2024 | 95,71 | 96,99 | 91,91 | 93,16 | -3,23% | 1.150,00 |
| 27.09.2024 | 97,63 | 99,28 | 95,83 | 96,27 | -2,07% | 11.877,00 |
| 26.09.2024 | 99,16 | 103,05 | 96,29 | 98,31 | 13,95% | 4.149,00 |
| 25.09.2024 | 84,10 | 86,38 | 83,83 | 86,27 | 2,54% | 2.148,00 |
| 24.09.2024 | 84,52 | 86,18 | 83,20 | 84,13 | -0,08% | 698,00 |
| 23.09.2024 | 81,85 | 85,12 | 81,85 | 84,20 | 3,41% | 280,00 |
| 20.09.2024 | 80,10 | 81,49 | 79,35 | 81,42 | 1,85% | 870,00 |
| 19.09.2024 | 80,21 | 81,30 | 78,80 | 79,94 | 1,61% | 20,00 |
| 18.09.2024 | 79,73 | 80,01 | 78,04 | 78,67 | -1,47% | 146,00 |
| 17.09.2024 | 78,59 | 80,56 | 78,11 | 79,84 | 1,93% | 203,00 |
| 16.09.2024 | 82,16 | 82,21 | 77,24 | 78,33 | -4,94% | 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 |