89,203$
-0,03%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 89,35 | 90,39 | 87,58 | 89,25 | 2,18% | 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 |
| 03.07.2024 | 132,66 | 136,82 | 132,43 | 136,82 | 3,19% | 14.507.146,00 |
| 02.07.2024 | 129,91 | 132,71 | 129,42 | 132,59 | 0,81% | 20.776.035,00 |
| 01.07.2024 | 130,50 | 132,08 | 127,27 | 131,52 | -0,01% | 24.748.994,00 |
| 28.06.2024 | 132,82 | 135,42 | 130,75 | 131,53 | -0,53% | 38.140.587,00 |
| 27.06.2024 | 135,79 | 137,39 | 131,08 | 132,23 | -7,12% | 68.172.714,00 |
| 26.06.2024 | 143,04 | 144,07 | 139,54 | 142,36 | 0,88% | 55.490.293,00 |
| 25.06.2024 | 140,07 | 141,13 | 137,75 | 141,12 | 1,52% | 32.370.046,00 |
| 24.06.2024 | 142,44 | 142,83 | 137,89 | 139,01 | -0,38% | 32.410.058,00 |
| 21.06.2024 | 137,65 | 142,60 | 135,70 | 139,54 | -3,22% | 51.189.670,00 |
| 20.06.2024 | 157,01 | 157,41 | 142,91 | 144,19 | -6,03% | 41.284.979,00 |
| 18.06.2024 | 151,74 | 157,54 | 151,51 | 153,45 | 3,80% | 42.192.569,00 |
| 17.06.2024 | 145,58 | 148,75 | 142,14 | 147,83 | 4,58% | 23.908.993,00 |
| 14.06.2024 | 141,80 | 142,49 | 139,65 | 141,36 | -1,24% | 14.028.467,00 |
| 13.06.2024 | 142,79 | 144,22 | 140,26 | 143,14 | 1,70% | 16.312.938,00 |
| 12.06.2024 | 138,51 | 141,71 | 136,83 | 140,75 | 4,21% | 16.973.557,00 |
| 11.06.2024 | 135,33 | 135,85 | 131,78 | 135,07 | 0,19% | 14.124.955,00 |
| 10.06.2024 | 129,71 | 135,66 | 129,71 | 134,82 | 2,96% | 14.668.151,00 |
| 07.06.2024 | 130,21 | 132,54 | 129,62 | 130,94 | 0,67% | 12.139.476,00 |
| 06.06.2024 | 133,84 | 134,13 | 129,18 | 130,07 | -2,72% | 15.505.001,00 |
| 05.06.2024 | 128,80 | 133,87 | 127,65 | 133,71 | 5,58% | 22.301.829,00 |
| 04.06.2024 | 127,35 | 127,86 | 125,42 | 126,64 | -1,19% | 12.995.515,00 |
| 03.06.2024 | 128,13 | 128,84 | 125,15 | 128,17 | 2,54% | 16.134.335,00 |
| 31.05.2024 | 126,35 | 127,32 | 121,01 | 125,00 | -1,02% | 24.153.782,00 |
| 30.05.2024 | 130,30 | 131,67 | 125,70 | 126,29 | -4,02% | 12.666.205,00 |
| 29.05.2024 | 130,00 | 133,10 | 129,90 | 131,58 | -0,82% | 11.242.475,00 |
| 28.05.2024 | 131,76 | 133,30 | 129,27 | 132,67 | 2,46% | 14.142.956,00 |
| 24.05.2024 | 127,82 | 130,40 | 126,60 | 129,49 | 2,55% | 14.048.894,00 |
| 23.05.2024 | 131,77 | 131,95 | 124,66 | 126,27 | -0,01% | 20.747.381,00 |
| 22.05.2024 | 127,79 | 127,87 | 125,24 | 126,28 | -0,96% | 11.190.126,00 |
| 21.05.2024 | 124,20 | 128,82 | 123,28 | 127,50 | -1,16% | 15.717.818,00 |
| 20.05.2024 | 127,13 | 131,02 | 126,64 | 129,00 | 2,96% | 19.123.181,00 |
| 17.05.2024 | 128,36 | 129,03 | 124,86 | 125,29 | -2,03% | 13.774.737,00 |
| 16.05.2024 | 127,93 | 130,13 | 127,05 | 127,89 | 0,06% | 15.874.694,00 |
| 15.05.2024 | 126,23 | 127,95 | 125,44 | 127,81 | 2,40% | 14.265.109,00 |
| 14.05.2024 | 122,99 | 125,04 | 121,67 | 124,81 | 1,47% | 13.887.747,00 |
| 13.05.2024 | 122,93 | 124,11 | 121,65 | 123,00 | 1,45% | 16.643.246,00 |
| 10.05.2024 | 120,04 | 121,85 | 119,18 | 121,24 | 2,91% | 13.922.427,00 |
| 09.05.2024 | 119,32 | 119,63 | 117,44 | 117,81 | -1,27% | 11.524.824,00 |
| 08.05.2024 | 118,30 | 120,47 | 118,22 | 119,32 | 0,09% | 10.867.910,00 |
| 07.05.2024 | 120,15 | 121,41 | 119,18 | 119,21 | -0,77% | 12.508.334,00 |
| 06.05.2024 | 119,78 | 121,37 | 118,02 | 120,13 | 4,73% | 22.538.716,00 |
| 03.05.2024 | 115,03 | 115,48 | 113,45 | 114,70 | 2,11% | 15.564.363,00 |
| 02.05.2024 | 111,74 | 112,41 | 109,43 | 112,33 | 2,40% | 15.439.203,00 |
| 01.05.2024 | 110,52 | 113,73 | 108,75 | 109,70 | -2,89% | 16.686.150,00 |
| 30.04.2024 | 114,18 | 116,28 | 112,93 | 112,96 | -1,22% | 14.845.577,00 |
| 29.04.2024 | 113,81 | 114,75 | 112,11 | 114,36 | -0,42% | 14.419.102,00 |