85,150€
4,41%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 82,00 | 85,18 | 82,00 | 85,05 | 4,29% | - |
| 11.03.2025 | 80,17 | 83,11 | 78,89 | 81,55 | 1,04% | 19.627,00 |
| 10.03.2025 | 84,82 | 84,99 | 79,30 | 80,71 | -6,04% | 20.905,00 |
| 07.03.2025 | 83,51 | 85,90 | 82,51 | 85,90 | 3,62% | 15.506,00 |
| 06.03.2025 | 86,48 | 87,50 | 82,57 | 82,90 | -5,15% | 28.763,00 |
| 05.03.2025 | 87,34 | 88,07 | 84,39 | 87,40 | 1,62% | 19.001,00 |
| 04.03.2025 | 86,50 | 87,99 | 82,76 | 86,01 | -0,46% | 30.868,00 |
| 03.03.2025 | 90,55 | 91,54 | 85,51 | 86,41 | -4,15% | 22.855,00 |
| 28.02.2025 | 88,39 | 90,60 | 86,50 | 90,15 | 2,12% | 19.184,00 |
| 27.02.2025 | 93,89 | 95,84 | 87,93 | 88,28 | -5,11% | 20.815,00 |
| 26.02.2025 | 90,40 | 94,65 | 90,14 | 93,03 | 5,01% | 16.339,00 |
| 25.02.2025 | 91,52 | 91,52 | 88,36 | 88,59 | -2,87% | 28.643,00 |
| 24.02.2025 | 94,70 | 96,02 | 91,21 | 91,21 | -3,50% | 20.001,00 |
| 21.02.2025 | 98,69 | 99,41 | 93,50 | 94,52 | -3,84% | 17.466,00 |
| 20.02.2025 | 99,51 | 100,00 | 97,94 | 98,29 | -1,83% | 13.948,00 |
| 19.02.2025 | 102,02 | 103,28 | 99,43 | 100,12 | -2,02% | 35.971,00 |
| 18.02.2025 | 94,31 | 103,24 | 94,31 | 102,18 | 9,62% | 61.170,00 |
| 17.02.2025 | 94,70 | 94,99 | 93,21 | 93,21 | -1,86% | 17.810,00 |
| 14.02.2025 | 91,79 | 95,64 | 91,27 | 94,98 | 3,91% | 38.438,00 |
| 13.02.2025 | 88,15 | 91,75 | 87,79 | 91,41 | 3,70% | 20.478,00 |
| 12.02.2025 | 90,87 | 91,76 | 84,64 | 88,15 | -2,92% | 34.886,00 |
| 11.02.2025 | 92,69 | 92,74 | 90,55 | 90,80 | -2,68% | 14.887,00 |
| 10.02.2025 | 89,72 | 93,30 | 89,50 | 93,30 | 4,15% | 20.051,00 |
| 07.02.2025 | 91,07 | 92,34 | 88,66 | 89,58 | -1,54% | 14.951,00 |
| 06.02.2025 | 90,26 | 93,11 | 90,20 | 90,98 | 1,20% | 25.000,00 |
| 05.02.2025 | 87,40 | 89,91 | 86,51 | 89,90 | 2,71% | 15.664,00 |
| 04.02.2025 | 87,99 | 88,05 | 86,13 | 87,53 | 0,18% | 15.538,00 |
| 03.02.2025 | 85,50 | 88,56 | 85,21 | 87,37 | -0,72% | 29.706,00 |
| 31.01.2025 | 88,79 | 90,83 | 87,86 | 88,00 | -0,98% | 22.190,00 |
| 30.01.2025 | 86,49 | 89,23 | 86,03 | 88,87 | 3,94% | 23.572,00 |
| 29.01.2025 | 86,40 | 88,04 | 84,40 | 85,50 | 1,08% | 62.946,00 |
| 28.01.2025 | 88,50 | 89,79 | 84,43 | 84,59 | -2,53% | 81.782,00 |
| 27.01.2025 | 94,89 | 94,89 | 84,29 | 86,79 | -11,82% | 90.505,00 |
| 24.01.2025 | 100,50 | 100,90 | 97,78 | 98,42 | -2,19% | 22.666,00 |
| 23.01.2025 | 102,30 | 102,50 | 99,47 | 100,62 | -4,17% | 27.620,00 |
| 22.01.2025 | 106,02 | 106,94 | 103,36 | 105,00 | 0,04% | 31.822,00 |
| 21.01.2025 | 101,50 | 105,76 | 101,18 | 104,96 | 2,98% | 31.987,00 |
| 20.01.2025 | 102,80 | 102,84 | 101,52 | 101,92 | -1,05% | 21.847,00 |
| 17.01.2025 | 99,71 | 103,00 | 99,50 | 103,00 | 3,33% | 29.482,00 |
| 16.01.2025 | 101,02 | 102,86 | 99,12 | 99,68 | -0,52% | 46.504,00 |
| 15.01.2025 | 94,89 | 100,88 | 94,00 | 100,20 | 6,03% | 28.434,00 |
| 14.01.2025 | 94,09 | 95,00 | 92,67 | 94,50 | 1,63% | 17.989,00 |
| 13.01.2025 | 96,77 | 96,77 | 91,08 | 92,98 | -4,29% | 22.818,00 |
| 10.01.2025 | 96,50 | 97,93 | 94,43 | 97,15 | -0,85% | 20.758,00 |
| 09.01.2025 | 96,38 | 98,59 | 96,00 | 97,98 | 1,61% | 10.136,00 |
| 08.01.2025 | 99,49 | 101,08 | 95,42 | 96,43 | -2,16% | 48.541,00 |
| 07.01.2025 | 100,02 | 102,62 | 97,76 | 98,56 | 3,19% | 100.160,00 |
| 06.01.2025 | 89,05 | 97,73 | 88,40 | 95,51 | 9,50% | 93.642,00 |
| 03.01.2025 | 85,59 | 87,45 | 85,20 | 87,22 | 2,56% | 59.914,00 |
| 02.01.2025 | 82,60 | 85,25 | 81,91 | 85,04 | 1,36% | 39.723,00 |
| 30.12.2024 | 85,20 | 85,20 | 83,58 | 83,90 | -1,24% | 14.931,00 |
| 27.12.2024 | 86,25 | 86,49 | 84,11 | 84,95 | -1,34% | 33.673,00 |
| 23.12.2024 | 87,52 | 87,99 | 84,91 | 86,10 | -0,14% | 38.211,00 |
| 20.12.2024 | 82,99 | 86,22 | 80,41 | 86,22 | 2,68% | 96.689,00 |
| 19.12.2024 | 83,69 | 88,99 | 81,53 | 83,97 | -16,53% | 245.690,00 |
| 18.12.2024 | 104,28 | 106,76 | 99,18 | 100,60 | -2,93% | 95.708,00 |
| 17.12.2024 | 103,64 | 105,42 | 102,70 | 103,64 | 0,60% | 47.624,00 |
| 16.12.2024 | 98,72 | 105,86 | 98,61 | 103,02 | 5,56% | 73.062,00 |
| 13.12.2024 | 96,22 | 98,34 | 94,63 | 97,59 | 3,80% | 31.564,00 |
| 12.12.2024 | 97,31 | 97,57 | 93,22 | 94,02 | -3,52% | 17.418,00 |
| 11.12.2024 | 93,99 | 97,79 | 93,80 | 97,45 | 4,54% | 17.972,00 |
| 10.12.2024 | 97,43 | 100,76 | 92,50 | 93,22 | -4,32% | 25.797,00 |
| 09.12.2024 | 96,01 | 98,75 | 94,44 | 97,43 | 1,57% | 24.990,00 |
| 06.12.2024 | 95,31 | 96,46 | 94,80 | 95,92 | 0,65% | 12.525,00 |
| 05.12.2024 | 97,89 | 98,50 | 95,02 | 95,30 | -3,10% | 13.337,00 |
| 04.12.2024 | 95,61 | 98,35 | 94,93 | 98,35 | 3,64% | 12.818,00 |
| 03.12.2024 | 94,27 | 98,50 | 93,98 | 94,90 | 0,93% | 17.307,00 |
| 02.12.2024 | 92,99 | 95,32 | 92,21 | 94,03 | 1,31% | 17.779,00 |
| 29.11.2024 | 93,61 | 93,61 | 91,20 | 92,81 | 0,18% | 20.530,00 |
| 28.11.2024 | 93,40 | 93,40 | 90,81 | 92,64 | -0,26% | 15.046,00 |
| 27.11.2024 | 96,81 | 96,81 | 91,34 | 92,88 | -3,54% | 17.521,00 |
| 26.11.2024 | 99,53 | 99,69 | 95,72 | 96,29 | -3,65% | 11.238,00 |
| 25.11.2024 | 98,99 | 101,02 | 97,67 | 99,94 | 1,09% | 15.929,00 |
| 22.11.2024 | 98,30 | 99,50 | 97,61 | 98,86 | 1,08% | 9.696,00 |
| 21.11.2024 | 92,89 | 98,50 | 92,39 | 97,80 | 4,89% | 15.023,00 |
| 20.11.2024 | 92,55 | 93,39 | 91,80 | 93,24 | 1,11% | 9.051,00 |
| 19.11.2024 | 92,54 | 92,74 | 91,01 | 92,22 | 0,09% | 17.251,00 |
| 18.11.2024 | 92,59 | 92,81 | 90,40 | 92,14 | 0,63% | 15.824,00 |
| 15.11.2024 | 93,50 | 93,70 | 90,61 | 91,56 | -2,91% | 24.808,00 |
| 14.11.2024 | 94,56 | 96,78 | 93,77 | 94,30 | -0,29% | 25.454,00 |
| 13.11.2024 | 97,62 | 97,90 | 94,57 | 94,57 | -3,50% | 24.716,00 |
| 12.11.2024 | 102,28 | 102,28 | 96,33 | 98,00 | -3,79% | 26.720,00 |
| 11.11.2024 | 104,64 | 104,90 | 100,26 | 101,86 | -2,38% | 35.403,00 |
| 08.11.2024 | 105,48 | 106,00 | 102,30 | 104,34 | -0,57% | 17.751,00 |
| 07.11.2024 | 104,16 | 105,42 | 103,12 | 104,94 | 0,46% | 24.502,00 |
| 06.11.2024 | 99,90 | 104,60 | 99,06 | 104,46 | 8,39% | 42.027,00 |
| 05.11.2024 | 93,68 | 96,39 | 93,66 | 96,37 | 3,08% | 6.853,00 |
| 04.11.2024 | 91,81 | 95,25 | 91,66 | 93,49 | 1,25% | 13.682,00 |
| 01.11.2024 | 92,39 | 92,77 | 91,71 | 92,34 | 0,66% | 9.821,00 |
| 31.10.2024 | 94,53 | 94,53 | 91,28 | 91,73 | -3,67% | 30.492,00 |
| 30.10.2024 | 99,79 | 99,79 | 95,22 | 95,22 | -4,16% | 16.529,00 |
| 29.10.2024 | 98,80 | 100,30 | 97,90 | 99,35 | 1,22% | 12.432,00 |
| 28.10.2024 | 101,04 | 101,16 | 98,08 | 98,15 | -1,95% | 14.160,00 |
| 25.10.2024 | 99,49 | 101,38 | 99,09 | 100,10 | 1,42% | 12.985,00 |
| 24.10.2024 | 98,11 | 99,42 | 98,00 | 98,70 | 1,25% | 24.828,00 |
| 23.10.2024 | 99,78 | 100,78 | 96,10 | 97,48 | -2,51% | 20.645,00 |
| 22.10.2024 | 100,68 | 100,78 | 98,43 | 99,99 | -0,82% | 16.788,00 |
| 21.10.2024 | 102,10 | 102,90 | 99,55 | 100,82 | -1,43% | 19.335,00 |
| 18.10.2024 | 103,90 | 106,00 | 101,28 | 102,28 | -1,18% | 21.350,00 |
| 17.10.2024 | 101,34 | 105,28 | 100,82 | 103,50 | 2,88% | 39.214,00 |