102,596$
-0,16%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 102,36 | 103,71 | 101,65 | 102,64 | -0,12% | 11.894.616,00 |
| 21.11.2024 | 100,10 | 103,29 | 98,06 | 102,76 | 4,46% | 18.915.150,00 |
| 20.11.2024 | 97,98 | 98,53 | 96,53 | 98,37 | 0,65% | 10.490.585,00 |
| 19.11.2024 | 97,00 | 98,18 | 96,51 | 97,73 | 0,23% | 14.160.307,00 |
| 18.11.2024 | 96,55 | 98,07 | 95,53 | 97,51 | 1,21% | 14.251.177,00 |
| 15.11.2024 | 97,55 | 98,20 | 95,64 | 96,34 | -2,86% | 18.518.298,00 |
| 14.11.2024 | 101,29 | 102,29 | 98,56 | 99,18 | -0,74% | 18.459.749,00 |
| 13.11.2024 | 102,80 | 103,34 | 99,82 | 99,92 | -4,02% | 18.416.175,00 |
| 12.11.2024 | 105,00 | 105,09 | 102,07 | 104,10 | -4,19% | 21.859.729,00 |
| 11.11.2024 | 110,95 | 111,51 | 106,77 | 108,65 | -2,90% | 14.479.681,00 |
| 08.11.2024 | 112,14 | 114,30 | 110,57 | 111,90 | -1,33% | 13.045.721,00 |
| 07.11.2024 | 112,56 | 113,86 | 111,37 | 113,41 | 1,38% | 13.569.838,00 |
| 06.11.2024 | 108,38 | 112,32 | 107,00 | 111,87 | 6,05% | 20.304.531,00 |
| 05.11.2024 | 102,00 | 105,62 | 101,79 | 105,49 | 3,69% | 12.071.905,00 |
| 04.11.2024 | 101,50 | 103,79 | 101,00 | 101,74 | 2,02% | 12.611.118,00 |
| 01.11.2024 | 100,00 | 100,61 | 99,37 | 99,73 | 0,08% | 13.623.350,00 |
| 31.10.2024 | 102,20 | 102,49 | 99,07 | 99,65 | -4,26% | 19.830.324,00 |
| 30.10.2024 | 106,26 | 106,80 | 103,64 | 104,08 | -3,79% | 14.321.780,00 |
| 29.10.2024 | 106,59 | 108,75 | 105,60 | 108,18 | 1,68% | 15.164.581,00 |
| 28.10.2024 | 106,78 | 108,18 | 106,32 | 106,39 | -1,41% | 12.381.045,00 |
| 25.10.2024 | 108,34 | 109,88 | 107,72 | 107,91 | 0,99% | 12.264.950,00 |
| 24.10.2024 | 106,78 | 107,53 | 105,55 | 106,85 | 1,71% | 13.206.263,00 |
| 23.10.2024 | 106,56 | 107,10 | 103,54 | 105,05 | -2,57% | 15.174.706,00 |
| 22.10.2024 | 108,24 | 108,52 | 106,37 | 107,82 | -1,16% | 13.758.061,00 |
| 21.10.2024 | 111,10 | 111,14 | 107,69 | 109,08 | -1,86% | 14.829.420,00 |
| 18.10.2024 | 111,75 | 112,90 | 109,86 | 111,15 | -0,80% | 16.700.370,00 |
| 17.10.2024 | 111,34 | 114,14 | 111,01 | 112,05 | 2,57% | 26.584.811,00 |
| 16.10.2024 | 106,02 | 109,63 | 105,61 | 109,24 | 4,69% | 20.450.884,00 |
| 15.10.2024 | 107,86 | 109,49 | 102,71 | 104,35 | -3,68% | 23.419.132,00 |
| 14.10.2024 | 107,81 | 108,71 | 106,80 | 108,34 | 1,33% | 15.021.917,00 |
| 11.10.2024 | 105,04 | 107,65 | 104,99 | 106,92 | 1,18% | 19.133.928,00 |
| 10.10.2024 | 101,37 | 106,58 | 100,85 | 105,67 | 3,90% | 27.605.588,00 |
| 09.10.2024 | 102,25 | 102,29 | 100,32 | 101,70 | -0,82% | 18.442.718,00 |
| 08.10.2024 | 102,18 | 102,94 | 101,26 | 102,54 | -0,44% | 18.858.267,00 |
| 07.10.2024 | 102,16 | 104,59 | 100,81 | 102,99 | 0,72% | 21.749.278,00 |
| 04.10.2024 | 103,65 | 104,24 | 101,40 | 102,25 | 0,42% | 21.945.805,00 |
| 03.10.2024 | 99,47 | 102,53 | 99,40 | 101,82 | 1,97% | 22.176.651,00 |
| 02.10.2024 | 100,59 | 102,12 | 99,33 | 99,85 | -0,45% | 26.334.893,00 |
| 01.10.2024 | 103,40 | 104,20 | 98,94 | 100,30 | -3,29% | 34.309.766,00 |
| 30.09.2024 | 106,08 | 106,75 | 102,26 | 103,71 | -3,53% | 39.627.713,00 |
| 27.09.2024 | 110,50 | 110,97 | 107,03 | 107,50 | -2,17% | 42.960.180,00 |
| 26.09.2024 | 113,10 | 114,80 | 107,53 | 109,88 | 14,73% | 107.965.892,00 |
| 25.09.2024 | 94,16 | 96,18 | 93,93 | 95,77 | 1,86% | 54.762.883,00 |
| 24.09.2024 | 94,73 | 95,00 | 92,76 | 94,02 | 0,48% | 23.043.237,00 |
| 23.09.2024 | 92,68 | 94,80 | 92,58 | 93,57 | 2,94% | 23.394.101,00 |
| 20.09.2024 | 88,40 | 90,97 | 88,33 | 90,90 | 1,87% | 28.711.000,00 |
| 19.09.2024 | 89,35 | 90,39 | 87,58 | 89,23 | 2,15% | 25.208.917,00 |
| 18.09.2024 | 87,99 | 89,20 | 86,71 | 87,35 | -1,56% | 20.130.596,00 |
| 17.09.2024 | 88,06 | 89,57 | 87,54 | 88,73 | 1,78% | 17.744.764,00 |
| 16.09.2024 | 87,24 | 88,24 | 85,92 | 87,18 | -4,43% | 26.494.332,00 |
| 13.09.2024 | 88,09 | 91,47 | 87,87 | 91,22 | 4,59% | 21.267.222,00 |
| 12.09.2024 | 87,10 | 88,03 | 84,12 | 87,22 | -3,78% | 30.982.533,00 |
| 11.09.2024 | 88,20 | 90,83 | 86,08 | 90,64 | 4,36% | 20.879.599,00 |
| 10.09.2024 | 86,97 | 87,19 | 84,87 | 86,85 | 0,67% | 17.019.016,00 |
| 09.09.2024 | 87,85 | 87,96 | 85,01 | 86,27 | -0,13% | 20.526.393,00 |
| 06.09.2024 | 89,37 | 89,65 | 85,26 | 86,38 | -3,37% | 23.587.097,00 |
| 05.09.2024 | 88,10 | 90,70 | 87,76 | 89,39 | 0,11% | 13.890.660,00 |
| 04.09.2024 | 88,36 | 90,73 | 87,81 | 89,29 | 0,80% | 16.356.537,00 |
| 03.09.2024 | 93,63 | 93,88 | 88,31 | 88,58 | -7,96% | 28.897.236,00 |
| 30.08.2024 | 96,92 | 98,41 | 94,99 | 96,24 | 0,70% | 18.819.367,00 |
| 29.08.2024 | 96,56 | 97,98 | 94,99 | 95,57 | 0,75% | 18.984.288,00 |
| 28.08.2024 | 97,36 | 97,68 | 92,70 | 94,86 | -3,07% | 25.564.297,00 |
| 27.08.2024 | 97,09 | 98,49 | 96,67 | 97,86 | -1,06% | 17.234.616,00 |
| 26.08.2024 | 100,67 | 102,19 | 97,61 | 98,91 | -3,83% | 26.752.251,00 |
| 23.08.2024 | 103,04 | 104,41 | 100,31 | 102,85 | -1,35% | 25.465.076,00 |
| 22.08.2024 | 108,95 | 111,00 | 103,96 | 104,26 | -3,76% | 17.967.028,00 |
| 21.08.2024 | 108,16 | 108,40 | 106,21 | 108,33 | 0,31% | 13.658.899,00 |
| 20.08.2024 | 108,33 | 109,19 | 106,16 | 107,99 | -0,59% | 16.075.515,00 |
| 19.08.2024 | 107,25 | 108,72 | 104,76 | 108,63 | 0,59% | 15.744.648,00 |
| 16.08.2024 | 106,83 | 109,47 | 105,35 | 107,99 | 0,97% | 18.383.278,00 |
| 15.08.2024 | 103,51 | 108,05 | 102,75 | 106,95 | 6,51% | 29.127.952,00 |
| 14.08.2024 | 101,00 | 101,95 | 98,07 | 100,41 | 3,05% | 22.458.958,00 |
| 13.08.2024 | 96,62 | 97,78 | 94,91 | 97,44 | 2,96% | 23.565.495,00 |
| 12.08.2024 | 93,10 | 96,53 | 92,63 | 94,64 | 1,68% | 18.886.624,00 |
| 09.08.2024 | 91,79 | 94,53 | 91,45 | 93,08 | 1,10% | 21.627.209,00 |
| 08.08.2024 | 88,48 | 92,85 | 88,03 | 92,07 | 6,07% | 24.760.739,00 |
| 07.08.2024 | 93,38 | 93,58 | 86,58 | 86,80 | -2,47% | 29.483.752,00 |
| 06.08.2024 | 89,20 | 90,86 | 87,15 | 89,00 | -1,57% | 26.460.039,00 |
| 05.08.2024 | 87,63 | 92,25 | 84,91 | 90,42 | -2,46% | 36.977.615,00 |
| 02.08.2024 | 97,16 | 97,69 | 91,07 | 92,70 | -8,68% | 36.039.440,00 |
| 01.08.2024 | 107,18 | 107,86 | 99,95 | 101,51 | -7,57% | 31.643.707,00 |
| 31.07.2024 | 109,85 | 111,34 | 107,75 | 109,82 | 7,08% | 26.503.554,00 |
| 30.07.2024 | 109,00 | 109,25 | 102,17 | 102,56 | -4,90% | 23.915.140,00 |
| 29.07.2024 | 110,54 | 111,03 | 107,14 | 107,85 | -1,43% | 13.517.675,00 |
| 26.07.2024 | 110,00 | 110,63 | 107,78 | 109,41 | 1,82% | 18.547.885,00 |
| 25.07.2024 | 106,80 | 110,70 | 105,04 | 107,45 | -2,57% | 29.068.384,00 |
| 24.07.2024 | 111,47 | 114,04 | 110,00 | 110,28 | -3,47% | 25.261.038,00 |
| 23.07.2024 | 115,13 | 116,34 | 113,83 | 114,25 | -0,89% | 14.707.710,00 |
| 22.07.2024 | 115,36 | 115,58 | 113,64 | 115,28 | 0,89% | 23.837.761,00 |
| 19.07.2024 | 116,69 | 117,21 | 113,85 | 114,26 | -2,72% | 18.038.924,00 |
| 18.07.2024 | 120,50 | 121,64 | 114,09 | 117,45 | -1,72% | 30.404.911,00 |
| 17.07.2024 | 122,58 | 123,03 | 119,23 | 119,50 | -6,27% | 31.414.074,00 |
| 16.07.2024 | 130,42 | 130,97 | 127,24 | 127,49 | -2,58% | 21.312.635,00 |
| 15.07.2024 | 133,91 | 135,35 | 130,03 | 130,87 | -2,01% | 20.416.018,00 |
| 12.07.2024 | 131,75 | 134,43 | 130,72 | 133,55 | 2,55% | 20.726.899,00 |
| 11.07.2024 | 136,36 | 136,43 | 130,07 | 130,23 | -4,52% | 25.401.541,00 |
| 10.07.2024 | 133,11 | 136,50 | 132,70 | 136,39 | 4,00% | 22.460.199,00 |
| 09.07.2024 | 131,75 | 135,21 | 130,88 | 131,14 | 0,34% | 21.903.375,00 |
| 08.07.2024 | 131,30 | 133,27 | 130,09 | 130,69 | -0,69% | 20.500.745,00 |
| 05.07.2024 | 136,82 | 137,13 | 130,91 | 131,60 | -3,82% | 30.104.619,00 |