105,810€
-2,83%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 108,98 | 113,03 | 105,19 | 105,77 | -2,87% | 1.449,00 |
| 17.04.2024 | 114,71 | 116,83 | 108,89 | 108,89 | -5,07% | 435,00 |
| 16.04.2024 | 114,13 | 115,32 | 111,37 | 114,70 | 0,58% | 739,00 |
| 15.04.2024 | 112,49 | 117,29 | 112,49 | 114,04 | -0,70% | 1.386,00 |
| 12.04.2024 | 118,64 | 119,66 | 114,53 | 114,84 | -3,19% | 1.495,00 |
| 11.04.2024 | 113,56 | 118,88 | 113,02 | 118,62 | 4,42% | 1.348,00 |
| 10.04.2024 | 112,92 | 115,41 | 110,59 | 113,60 | 0,57% | 1.061,00 |
| 09.04.2024 | 113,22 | 115,87 | 111,75 | 112,96 | -0,24% | 1.770,00 |
| 08.04.2024 | 113,63 | 119,61 | 112,93 | 113,23 | -0,48% | 509,00 |
| 05.04.2024 | 114,58 | 116,06 | 112,39 | 113,78 | -0,61% | 2.438,00 |
| 04.04.2024 | 118,49 | 120,66 | 114,01 | 114,48 | -3,38% | 3.637,00 |
| 03.04.2024 | 113,74 | 118,70 | 112,49 | 118,48 | 4,18% | 1.397,00 |
| 02.04.2024 | 109,21 | 118,66 | 109,21 | 113,73 | 4,03% | 3.156,00 |
| 28.03.2024 | 110,10 | 110,98 | 108,53 | 109,33 | -0,73% | 668,00 |
| 27.03.2024 | 109,20 | 110,98 | 108,33 | 110,13 | 0,82% | 1.478,00 |
| 26.03.2024 | 108,63 | 112,83 | 108,63 | 109,23 | 0,58% | 4.467,00 |
| 25.03.2024 | 101,35 | 112,00 | 100,95 | 108,60 | 7,05% | 4.345,00 |
| 22.03.2024 | 101,15 | 103,40 | 98,97 | 101,45 | 0,25% | 1.156,00 |
| 21.03.2024 | 101,45 | 104,88 | 99,83 | 101,20 | -0,30% | 8.764,00 |
| 20.03.2024 | 86,61 | 102,18 | 86,34 | 101,50 | 17,26% | 4.588,00 |
| 19.03.2024 | 86,46 | 87,04 | 83,92 | 86,56 | 0,19% | 676,00 |
| 18.03.2024 | 86,78 | 89,45 | 86,03 | 86,40 | 0,31% | 3.313,00 |
| 15.03.2024 | 84,11 | 86,99 | 83,95 | 86,13 | 2,46% | 1.095,00 |
| 14.03.2024 | 86,10 | 87,34 | 82,99 | 84,06 | -2,20% | 537,00 |
| 13.03.2024 | 89,47 | 90,05 | 85,12 | 85,95 | -3,92% | 914,00 |
| 12.03.2024 | 87,25 | 89,55 | 85,89 | 89,46 | 3,28% | 282,00 |
| 11.03.2024 | 88,77 | 89,67 | 85,62 | 86,62 | -3,01% | 935,00 |
| 08.03.2024 | 90,61 | 92,98 | 89,00 | 89,31 | -0,53% | 1.522,00 |
| 07.03.2024 | 87,92 | 91,95 | 87,36 | 89,79 | 2,20% | 1.537,00 |
| 06.03.2024 | 86,95 | 88,43 | 86,89 | 87,86 | 0,84% | 1.220,00 |
| 05.03.2024 | 88,22 | 88,42 | 85,94 | 87,13 | -1,22% | 297,00 |
| 04.03.2024 | 88,41 | 90,65 | 87,20 | 88,21 | 0,09% | 684,00 |
| 01.03.2024 | 84,22 | 88,61 | 83,73 | 88,13 | 4,80% | 602,00 |
| 29.02.2024 | 82,11 | 84,30 | 81,86 | 84,09 | 2,46% | 340,00 |
| 28.02.2024 | 84,74 | 85,06 | 81,88 | 82,07 | -3,14% | 274,00 |
| 27.02.2024 | 82,50 | 85,93 | 82,45 | 84,73 | 2,75% | 1.079,00 |
| 26.02.2024 | 79,34 | 85,09 | 78,78 | 82,46 | 3,78% | 1.156,00 |
| 23.02.2024 | 79,34 | 80,11 | 78,57 | 79,46 | 0,18% | 19,00 |
| 22.02.2024 | 76,45 | 79,74 | 76,45 | 79,32 | 3,73% | 530,00 |
| 21.02.2024 | 74,78 | 76,49 | 73,91 | 76,47 | 2,27% | 195,00 |
| 20.02.2024 | 73,44 | 74,84 | 72,86 | 74,77 | 1,81% | 105,00 |
| 19.02.2024 | 73,77 | 74,63 | 73,05 | 73,44 | -0,43% | 269,00 |
| 16.02.2024 | 75,86 | 76,39 | 73,52 | 73,76 | -2,69% | 457,00 |
| 15.02.2024 | 76,27 | 76,82 | 75,59 | 75,80 | -0,55% | 206,00 |
| 14.02.2024 | 76,35 | 77,91 | 75,98 | 76,22 | -0,14% | 148,00 |
| 13.02.2024 | 79,39 | 80,36 | 75,46 | 76,33 | -3,82% | 566,00 |
| 12.02.2024 | 79,52 | 80,65 | 79,07 | 79,36 | -0,01% | 1.109,00 |
| 09.02.2024 | 78,95 | 79,43 | 77,85 | 79,37 | 0,65% | 392,00 |
| 08.02.2024 | 79,47 | 79,85 | 78,52 | 78,86 | -0,92% | 142,00 |
| 07.02.2024 | 78,67 | 79,61 | 76,62 | 79,59 | 1,35% | 1.368,00 |
| 06.02.2024 | 80,41 | 81,81 | 77,88 | 78,53 | -2,94% | 244,00 |
| 05.02.2024 | 79,93 | 81,19 | 79,68 | 80,91 | 1,19% | 198,00 |
| 02.02.2024 | 78,75 | 80,22 | 78,30 | 79,96 | 1,41% | 364,00 |
| 01.02.2024 | 79,32 | 80,24 | 77,99 | 78,85 | -0,63% | 442,00 |
| 31.01.2024 | 78,59 | 80,03 | 77,88 | 79,35 | 0,25% | 448,00 |
| 30.01.2024 | 82,67 | 82,67 | 79,08 | 79,15 | -3,92% | 443,00 |
| 29.01.2024 | 81,00 | 82,88 | 80,09 | 82,38 | 1,72% | 273,00 |
| 26.01.2024 | 81,01 | 81,51 | 79,47 | 80,99 | 0,01% | 497,00 |
| 25.01.2024 | 81,45 | 83,08 | 80,20 | 80,98 | -0,26% | 15,00 |
| 24.01.2024 | 80,42 | 81,68 | 79,29 | 81,19 | 0,88% | 193,00 |
| 23.01.2024 | 82,02 | 82,28 | 80,21 | 80,48 | -1,88% | 410,00 |
| 22.01.2024 | 80,38 | 82,55 | 80,38 | 82,02 | 1,98% | 1.430,00 |
| 19.01.2024 | 78,62 | 80,58 | 78,26 | 80,43 | 3,01% | 288,00 |
| 18.01.2024 | 76,53 | 78,94 | 76,28 | 78,08 | 2,04% | 208,00 |
| 17.01.2024 | 77,60 | 77,75 | 76,15 | 76,52 | -1,44% | 723,00 |
| 16.01.2024 | 75,42 | 78,32 | 74,82 | 77,64 | 2,94% | 295,00 |
| 15.01.2024 | 75,11 | 76,15 | 75,11 | 75,42 | 0,41% | 2,00 |
| 12.01.2024 | 75,94 | 76,34 | 74,52 | 75,11 | -1,09% | 100,00 |
| 11.01.2024 | 75,09 | 76,39 | 74,75 | 75,94 | 1,15% | 147,00 |
| 10.01.2024 | 76,23 | 76,63 | 74,69 | 75,08 | -1,51% | 148,00 |
| 09.01.2024 | 77,44 | 78,12 | 75,72 | 76,23 | -1,56% | 120,00 |
| 08.01.2024 | 76,12 | 77,97 | 75,37 | 77,44 | 1,51% | 198,00 |
| 05.01.2024 | 75,53 | 76,35 | 74,17 | 76,29 | 0,99% | 170,00 |
| 04.01.2024 | 75,26 | 76,95 | 75,24 | 75,54 | 0,33% | 548,00 |
| 03.01.2024 | 75,35 | 75,66 | 73,83 | 75,29 | -0,03% | 414,00 |
| 02.01.2024 | 77,75 | 78,38 | 74,68 | 75,31 | -3,13% | 586,00 |
| 29.12.2023 | 77,68 | 78,42 | 77,30 | 77,74 | 0,04% | 95,00 |
| 28.12.2023 | 78,05 | 78,44 | 77,22 | 77,71 | -0,40% | 754,00 |
| 27.12.2023 | 78,32 | 79,21 | 77,66 | 78,02 | -0,38% | 292,00 |
| 22.12.2023 | 77,76 | 79,42 | 76,94 | 78,32 | 0,72% | 1.205,00 |
| 21.12.2023 | 75,34 | 78,18 | 75,34 | 77,76 | 3,16% | 5.799,00 |
| 20.12.2023 | 74,86 | 75,75 | 71,86 | 75,38 | 0,68% | 860,00 |
| 19.12.2023 | 74,66 | 75,20 | 74,01 | 74,87 | 0,28% | 210,00 |
| 18.12.2023 | 74,71 | 75,31 | 73,96 | 74,66 | -0,04% | 386,00 |
| 15.12.2023 | 74,72 | 76,36 | 74,28 | 74,69 | 0,01% | 132,00 |
| 14.12.2023 | 73,37 | 74,97 | 73,32 | 74,68 | 1,74% | 219,00 |
| 13.12.2023 | 72,37 | 73,72 | 72,26 | 73,40 | 1,44% | 1.705,00 |
| 12.12.2023 | 72,20 | 72,96 | 71,42 | 72,36 | 0,17% | 218,00 |
| 11.12.2023 | 69,54 | 73,04 | 69,31 | 72,24 | 3,70% | 309,00 |
| 08.12.2023 | 68,24 | 70,03 | 67,89 | 69,66 | 2,16% | 580,00 |
| 07.12.2023 | 68,05 | 68,88 | 67,65 | 68,19 | 0,28% | 140,00 |
| 06.12.2023 | 68,24 | 69,77 | 67,78 | 68,00 | -0,37% | 400,00 |
| 05.12.2023 | 68,43 | 68,57 | 67,53 | 68,25 | -0,35% | 240,00 |
| 04.12.2023 | 69,72 | 69,88 | 67,82 | 68,49 | -1,89% | - |
| 01.12.2023 | 69,19 | 70,48 | 69,10 | 69,81 | 0,55% | 221,00 |
| 30.11.2023 | 69,98 | 70,89 | 68,88 | 69,43 | -0,74% | 258,00 |
| 29.11.2023 | 69,23 | 71,95 | 68,49 | 69,95 | 1,01% | 776,00 |
| 28.11.2023 | 70,67 | 71,19 | 66,61 | 69,25 | -2,04% | 1.392,00 |
| 27.11.2023 | 70,21 | 71,57 | 69,72 | 70,69 | 0,71% | 109,00 |
| 24.11.2023 | 70,61 | 70,74 | 69,90 | 70,19 | -0,59% | 9,00 |