94,542$
-2,33%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 96,04 | 96,61 | 92,22 | 94,46 | -2,42% | 23.758.198,00 |
| 29.05.2025 | 98,59 | 99,63 | 96,11 | 96,80 | 0,64% | 14.640.052,00 |
| 28.05.2025 | 96,70 | 97,21 | 95,60 | 96,18 | -0,21% | 10.500.295,00 |
| 27.05.2025 | 95,18 | 96,70 | 94,19 | 96,38 | 3,22% | 17.612.618,00 |
| 23.05.2025 | 92,26 | 93,84 | 90,93 | 93,37 | -1,54% | 16.544.976,00 |
| 22.05.2025 | 95,41 | 97,22 | 94,37 | 94,83 | -1,05% | 13.245.249,00 |
| 21.05.2025 | 97,16 | 98,82 | 95,26 | 95,84 | -2,30% | 15.764.282,00 |
| 20.05.2025 | 97,92 | 98,63 | 96,97 | 98,10 | -0,56% | 12.331.253,00 |
| 19.05.2025 | 95,71 | 99,02 | 95,70 | 98,65 | 0,66% | 14.380.066,00 |
| 16.05.2025 | 95,90 | 98,19 | 95,70 | 98,00 | 2,67% | 22.609.277,00 |
| 15.05.2025 | 94,01 | 95,61 | 92,17 | 95,45 | 0,14% | 24.196.105,00 |
| 14.05.2025 | 96,30 | 97,65 | 94,32 | 95,32 | -1,66% | 28.044.449,00 |
| 13.05.2025 | 92,55 | 97,41 | 92,55 | 96,93 | 5,03% | 28.009.085,00 |
| 12.05.2025 | 92,81 | 94,20 | 91,95 | 92,29 | 7,49% | 27.765.334,00 |
| 09.05.2025 | 85,57 | 86,27 | 84,68 | 85,86 | 0,83% | 13.017.572,00 |
| 08.05.2025 | 84,25 | 86,21 | 83,36 | 85,15 | 3,06% | 17.580.500,00 |
| 07.05.2025 | 80,99 | 82,87 | 80,20 | 82,62 | 2,62% | 14.919.560,00 |
| 06.05.2025 | 79,04 | 81,22 | 78,54 | 80,51 | 0,11% | 13.173.791,00 |
| 05.05.2025 | 79,41 | 81,15 | 79,05 | 80,42 | -0,37% | 12.513.586,00 |
| 02.05.2025 | 79,59 | 81,67 | 79,10 | 80,72 | 3,79% | 18.899.715,00 |
| 01.05.2025 | 79,40 | 79,89 | 77,64 | 77,77 | 1,07% | 15.349.220,00 |
| 30.04.2025 | 73,62 | 77,15 | 73,50 | 76,95 | 0,09% | 19.779.295,00 |
| 29.04.2025 | 77,94 | 78,19 | 76,48 | 76,88 | -2,14% | 17.098.049,00 |
| 28.04.2025 | 78,77 | 79,61 | 76,92 | 78,56 | -1,53% | 16.882.413,00 |
| 25.04.2025 | 77,55 | 80,30 | 76,90 | 79,78 | 3,05% | 19.746.209,00 |
| 24.04.2025 | 74,57 | 77,59 | 73,60 | 77,42 | 6,16% | 23.875.592,00 |
| 23.04.2025 | 73,70 | 75,40 | 72,50 | 72,93 | 3,87% | 26.385.505,00 |
| 22.04.2025 | 67,54 | 70,40 | 67,44 | 70,21 | 5,20% | 20.351.236,00 |
| 21.04.2025 | 67,76 | 68,00 | 65,65 | 66,74 | -2,99% | 19.826.149,00 |
| 17.04.2025 | 70,44 | 70,48 | 67,00 | 68,80 | -0,76% | 20.694.057,00 |
| 16.04.2025 | 67,93 | 70,45 | 67,17 | 69,33 | -2,41% | 28.475.005,00 |
| 15.04.2025 | 71,12 | 72,80 | 70,55 | 71,04 | 0,03% | 19.132.748,00 |
| 14.04.2025 | 74,67 | 74,78 | 69,97 | 71,02 | 2,11% | 32.634.734,00 |
| 11.04.2025 | 69,04 | 70,17 | 66,83 | 69,55 | -0,71% | 30.807.779,00 |
| 10.04.2025 | 72,50 | 73,05 | 67,50 | 70,05 | -10,04% | 44.882.314,00 |
| 09.04.2025 | 66,20 | 78,56 | 63,70 | 77,87 | 18,81% | 63.132.622,00 |
| 08.04.2025 | 71,60 | 72,97 | 63,52 | 65,54 | -4,14% | 40.822.110,00 |
| 07.04.2025 | 63,94 | 72,46 | 61,54 | 68,37 | 5,64% | 50.181.767,00 |
| 04.04.2025 | 70,65 | 71,34 | 63,86 | 64,72 | -12,94% | 50.737.722,00 |
| 03.04.2025 | 82,92 | 83,35 | 74,21 | 74,34 | -16,09% | 44.839.501,00 |
| 02.04.2025 | 87,13 | 89,93 | 86,70 | 88,60 | -0,12% | 14.520.365,00 |
| 01.04.2025 | 88,53 | 88,89 | 86,25 | 88,71 | 2,09% | 15.337.056,00 |
| 31.03.2025 | 86,00 | 87,09 | 84,10 | 86,89 | -1,75% | 21.089.544,00 |
| 28.03.2025 | 90,47 | 90,89 | 87,60 | 88,44 | -2,98% | 17.117.992,00 |
| 27.03.2025 | 91,09 | 92,21 | 89,61 | 91,16 | -1,05% | 15.658.675,00 |
| 26.03.2025 | 96,00 | 96,64 | 90,97 | 92,13 | -2,18% | 27.224.340,00 |
| 25.03.2025 | 96,18 | 96,38 | 93,25 | 94,18 | -2,85% | 22.191.735,00 |
| 24.03.2025 | 96,10 | 98,42 | 95,33 | 96,94 | 2,34% | 35.406.647,00 |
| 21.03.2025 | 98,20 | 98,50 | 93,70 | 94,72 | -8,04% | 63.239.562,00 |
| 20.03.2025 | 101,58 | 104,69 | 101,35 | 103,00 | 0,92% | 29.204.411,00 |
| 19.03.2025 | 100,82 | 103,60 | 100,49 | 102,06 | 0,33% | 16.633.077,00 |
| 18.03.2025 | 101,90 | 103,31 | 100,29 | 101,72 | -1,35% | 18.434.126,00 |
| 17.03.2025 | 101,06 | 104,45 | 100,96 | 103,11 | 2,30% | 17.095.050,00 |
| 14.03.2025 | 98,75 | 102,78 | 98,75 | 100,79 | 6,23% | 24.623.572,00 |
| 13.03.2025 | 94,25 | 98,12 | 94,00 | 94,88 | -0,79% | 18.824.701,00 |
| 12.03.2025 | 92,47 | 96,99 | 92,24 | 95,64 | 7,40% | 23.584.745,00 |
| 11.03.2025 | 87,90 | 91,10 | 86,07 | 89,05 | 2,26% | 21.962.141,00 |
| 10.03.2025 | 89,59 | 91,37 | 85,76 | 87,08 | -6,33% | 21.897.870,00 |
| 07.03.2025 | 90,29 | 93,34 | 89,49 | 92,96 | 4,13% | 19.133.938,00 |
| 06.03.2025 | 90,93 | 93,29 | 89,03 | 89,27 | -5,37% | 18.708.085,00 |
| 05.03.2025 | 92,15 | 95,05 | 90,43 | 94,34 | 3,44% | 14.010.312,00 |
| 04.03.2025 | 90,20 | 93,59 | 86,80 | 91,20 | 0,73% | 23.611.503,00 |
| 03.03.2025 | 95,81 | 96,20 | 89,39 | 90,54 | -3,30% | 20.281.784,00 |
| 28.02.2025 | 91,00 | 94,46 | 89,87 | 93,63 | 1,97% | 23.359.055,00 |
| 27.02.2025 | 97,84 | 99,89 | 91,49 | 91,82 | -6,03% | 22.386.276,00 |
| 26.02.2025 | 96,00 | 99,72 | 95,50 | 97,71 | 4,82% | 21.335.231,00 |
| 25.02.2025 | 95,50 | 95,93 | 92,76 | 93,22 | -2,30% | 18.608.206,00 |
| 24.02.2025 | 100,22 | 100,70 | 95,28 | 95,41 | -3,47% | 14.883.722,00 |
| 21.02.2025 | 103,64 | 103,66 | 97,75 | 98,84 | -4,21% | 18.650.786,00 |
| 20.02.2025 | 103,98 | 104,85 | 102,34 | 103,18 | -1,13% | 14.487.950,00 |
| 19.02.2025 | 105,76 | 107,19 | 103,62 | 104,36 | -2,28% | 17.875.863,00 |
| 18.02.2025 | 102,64 | 107,88 | 102,05 | 106,79 | 8,39% | 29.641.935,00 |
| 17.02.2025 | 98,54 | 98,54 | 98,00 | 98,53 | -1,00% | - |
| 14.02.2025 | 98,41 | 100,70 | 98,00 | 99,52 | 4,04% | 21.284.541,00 |
| 13.02.2025 | 92,06 | 96,07 | 92,02 | 95,66 | 4,34% | 16.579.876,00 |
| 12.02.2025 | 89,60 | 92,64 | 87,35 | 91,68 | -2,55% | 22.874.727,00 |
| 11.02.2025 | 94,25 | 95,84 | 93,56 | 94,08 | -1,93% | 12.124.047,00 |
| 10.02.2025 | 93,19 | 96,26 | 93,17 | 95,93 | 3,93% | 16.217.948,00 |
| 07.02.2025 | 95,59 | 95,93 | 91,59 | 92,30 | -2,37% | 15.602.828,00 |
| 06.02.2025 | 94,88 | 96,61 | 93,58 | 94,54 | 1,00% | 16.141.135,00 |
| 05.02.2025 | 90,39 | 93,65 | 90,22 | 93,60 | 3,24% | 15.684.526,00 |
| 04.02.2025 | 89,05 | 91,45 | 88,80 | 90,66 | 0,82% | 12.827.497,00 |
| 03.02.2025 | 88,65 | 91,40 | 88,02 | 89,92 | -1,45% | 18.607.873,00 |
| 31.01.2025 | 91,65 | 94,27 | 91,14 | 91,24 | -1,36% | 20.540.227,00 |
| 30.01.2025 | 90,66 | 93,16 | 90,30 | 92,50 | 3,92% | 22.497.086,00 |
| 29.01.2025 | 89,88 | 90,45 | 87,76 | 89,01 | 0,86% | 25.342.802,00 |
| 28.01.2025 | 92,61 | 93,45 | 88,04 | 88,25 | -3,14% | 34.793.604,00 |
| 27.01.2025 | 94,86 | 96,10 | 88,36 | 91,11 | -11,71% | 50.696.163,00 |
| 24.01.2025 | 105,50 | 105,72 | 102,72 | 103,19 | -1,57% | 19.743.841,00 |
| 23.01.2025 | 104,79 | 106,18 | 103,35 | 104,84 | -4,02% | 22.677.612,00 |
| 22.01.2025 | 109,17 | 110,67 | 107,76 | 109,23 | -0,14% | 20.004.316,00 |
| 21.01.2025 | 105,43 | 110,24 | 105,23 | 109,38 | 3,43% | 23.533.649,00 |
| 17.01.2025 | 104,64 | 105,88 | 102,50 | 105,75 | 3,07% | 18.908.887,00 |
| 16.01.2025 | 104,32 | 104,80 | 101,87 | 102,60 | -0,57% | 16.243.839,00 |
| 15.01.2025 | 99,44 | 103,93 | 99,35 | 103,19 | 5,99% | 27.568.126,00 |
| 14.01.2025 | 97,05 | 97,41 | 95,38 | 97,36 | 2,42% | 18.613.447,00 |
| 13.01.2025 | 95,84 | 96,00 | 92,88 | 95,06 | -4,31% | 22.699.139,00 |
| 10.01.2025 | 98,12 | 100,78 | 96,87 | 99,34 | -0,07% | 20.512.560,00 |
| 08.01.2025 | 102,82 | 103,48 | 98,30 | 99,41 | -2,45% | 33.516.888,00 |
| 07.01.2025 | 103,41 | 106,74 | 101,16 | 101,91 | 2,67% | 53.570.014,00 |