109,311$
-0,06%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 109,14 | 110,63 | 107,77 | 109,32 | -0,06% | - |
| 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 |
| 06.01.2025 | 95,57 | 101,52 | 95,48 | 99,26 | 10,45% | 42.903.278,00 |
| 03.01.2025 | 87,95 | 90,20 | 87,51 | 89,87 | 2,91% | 17.484.588,00 |
| 02.01.2025 | 84,98 | 87,65 | 84,74 | 87,33 | 3,77% | 18.859.957,00 |
| 31.12.2024 | 85,44 | 86,40 | 84,09 | 84,16 | -1,35% | 18.691.546,00 |
| 30.12.2024 | 86,99 | 87,05 | 84,58 | 85,31 | -3,75% | 22.022.912,00 |
| 27.12.2024 | 89,00 | 89,49 | 87,58 | 88,63 | -1,32% | 19.422.607,00 |
| 26.12.2024 | 88,50 | 90,63 | 88,10 | 89,82 | 0,60% | 14.506.092,00 |
| 24.12.2024 | 89,58 | 89,70 | 88,23 | 89,28 | -0,49% | 13.021.257,00 |
| 23.12.2024 | 90,00 | 91,10 | 88,40 | 89,72 | -0,44% | 26.041.473,00 |
| 20.12.2024 | 85,41 | 90,25 | 83,54 | 90,12 | 3,48% | 49.578.449,00 |
| 19.12.2024 | 90,08 | 91,00 | 84,61 | 87,09 | -16,18% | 91.396.777,00 |
| 18.12.2024 | 110,25 | 112,04 | 102,73 | 103,90 | -4,33% | 63.024.283,00 |
| 17.12.2024 | 109,75 | 110,49 | 107,68 | 108,60 | 0,31% | 35.811.475,00 |
| 16.12.2024 | 105,61 | 111,13 | 104,54 | 108,26 | 5,62% | 42.741.152,00 |
| 13.12.2024 | 100,77 | 103,20 | 99,67 | 102,50 | 4,34% | 23.926.017,00 |
| 12.12.2024 | 101,40 | 101,98 | 97,76 | 98,24 | -3,74% | 19.334.854,00 |
| 11.12.2024 | 99,50 | 102,66 | 98,30 | 102,06 | 4,03% | 15.248.381,00 |
| 10.12.2024 | 104,96 | 105,00 | 97,27 | 98,10 | -4,59% | 23.548.508,00 |
| 09.12.2024 | 100,65 | 104,50 | 100,37 | 102,82 | 1,63% | 14.141.937,00 |
| 06.12.2024 | 100,88 | 102,19 | 100,03 | 101,17 | 0,30% | 12.381.020,00 |
| 05.12.2024 | 103,88 | 104,25 | 100,61 | 100,87 | -2,26% | 13.448.928,00 |
| 04.12.2024 | 100,77 | 103,41 | 99,80 | 103,20 | 3,37% | 16.306.240,00 |
| 03.12.2024 | 101,12 | 103,68 | 99,63 | 99,84 | 1,31% | 23.479.706,00 |
| 02.12.2024 | 97,60 | 100,09 | 97,53 | 98,55 | 0,61% | 16.525.553,00 |
| 29.11.2024 | 97,24 | 98,20 | 96,10 | 97,95 | -0,25% | 13.729.436,00 |
| 27.11.2024 | 100,94 | 101,04 | 96,64 | 98,20 | -3,54% | 17.046.441,00 |
| 26.11.2024 | 104,00 | 104,72 | 100,31 | 101,80 | -2,57% | 19.275.679,00 |
| 25.11.2024 | 103,85 | 106,40 | 103,81 | 104,48 | 1,79% | 22.837.895,00 |
| 22.11.2024 | 102,36 | 103,71 | 101,65 | 102,64 | -0,12% | 12.063.730,00 |
| 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 |