97,930€
4,81%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |