105,100€
2,82%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 102,44 | 105,38 | 102,22 | 105,00 | 2,72% | 9.659,00 |
| 22.04.2024 | 101,04 | 103,38 | 100,38 | 102,22 | 1,83% | 12.537,00 |
| 19.04.2024 | 103,30 | 104,78 | 99,24 | 100,38 | -4,49% | 29.222,00 |
| 18.04.2024 | 110,98 | 113,00 | 104,80 | 105,10 | -3,58% | 24.277,00 |
| 17.04.2024 | 114,40 | 116,06 | 109,00 | 109,00 | -4,94% | 19.558,00 |
| 16.04.2024 | 114,02 | 115,28 | 111,28 | 114,66 | 0,42% | 25.181,00 |
| 15.04.2024 | 114,20 | 116,90 | 113,56 | 114,18 | -0,68% | 13.831,00 |
| 12.04.2024 | 119,06 | 119,86 | 114,50 | 114,96 | -3,20% | 17.414,00 |
| 11.04.2024 | 113,50 | 118,76 | 113,22 | 118,76 | 4,40% | 16.490,00 |
| 10.04.2024 | 112,80 | 115,50 | 110,38 | 113,76 | 0,83% | 13.951,00 |
| 09.04.2024 | 114,80 | 115,58 | 111,70 | 112,82 | -0,41% | 53.148,00 |
| 08.04.2024 | 113,80 | 119,38 | 113,00 | 113,28 | -0,65% | 24.504,00 |
| 05.04.2024 | 114,32 | 116,00 | 112,44 | 114,02 | -0,47% | 19.056,00 |
| 04.04.2024 | 119,70 | 120,40 | 114,08 | 114,56 | -3,13% | 35.846,00 |
| 03.04.2024 | 113,80 | 118,26 | 112,52 | 118,26 | 3,48% | 20.921,00 |
| 02.04.2024 | 116,00 | 118,80 | 112,42 | 114,28 | 4,22% | 46.665,00 |
| 28.03.2024 | 110,20 | 111,00 | 108,70 | 109,65 | -0,72% | 12.993,00 |
| 27.03.2024 | 109,95 | 111,00 | 108,35 | 110,45 | 0,73% | 20.175,00 |
| 26.03.2024 | 109,20 | 112,80 | 109,20 | 109,65 | 0,73% | 59.345,00 |
| 25.03.2024 | 102,15 | 111,95 | 100,80 | 108,85 | 6,56% | 47.415,00 |
| 22.03.2024 | 101,80 | 103,50 | 98,92 | 102,15 | 0,49% | 32.554,00 |
| 21.03.2024 | 103,95 | 104,95 | 99,76 | 101,65 | 0,15% | 63.651,00 |
| 20.03.2024 | 86,70 | 102,00 | 86,36 | 101,50 | 16,75% | 31.991,00 |
| 19.03.2024 | 85,72 | 87,00 | 83,92 | 86,94 | 0,00% | 22.974,00 |
| 18.03.2024 | 87,28 | 89,60 | 86,26 | 86,94 | 0,95% | 35.821,00 |
| 15.03.2024 | 84,02 | 86,94 | 84,02 | 86,12 | 2,16% | 10.677,00 |
| 14.03.2024 | 86,72 | 87,16 | 83,04 | 84,30 | -2,27% | 15.076,00 |
| 13.03.2024 | 89,30 | 89,92 | 85,12 | 86,26 | -3,12% | 9.503,00 |
| 12.03.2024 | 87,50 | 89,58 | 85,90 | 89,04 | 2,30% | 11.886,00 |
| 11.03.2024 | 88,88 | 89,84 | 85,60 | 87,04 | -2,84% | 9.931,00 |
| 08.03.2024 | 90,98 | 92,96 | 89,08 | 89,58 | -1,02% | 17.008,00 |
| 07.03.2024 | 88,50 | 91,98 | 88,02 | 90,50 | 3,24% | 17.380,00 |
| 06.03.2024 | 87,18 | 88,22 | 87,12 | 87,66 | 0,80% | 7.424,00 |
| 05.03.2024 | 87,96 | 88,48 | 86,00 | 86,96 | -1,54% | 8.308,00 |
| 04.03.2024 | 88,00 | 90,52 | 87,50 | 88,32 | 0,62% | 24.901,00 |
| 01.03.2024 | 84,50 | 88,62 | 84,04 | 87,78 | 4,62% | 19.300,00 |
| 29.02.2024 | 82,48 | 84,00 | 81,86 | 83,90 | 1,30% | 6.250,00 |
| 28.02.2024 | 84,70 | 84,70 | 82,54 | 82,82 | -2,24% | 5.730,00 |
| 27.02.2024 | 82,60 | 85,78 | 82,36 | 84,72 | 2,72% | 10.159,00 |
| 26.02.2024 | 79,40 | 85,06 | 78,80 | 82,48 | 3,98% | 19.521,00 |
| 23.02.2024 | 79,50 | 80,00 | 78,76 | 79,32 | -0,28% | 3.859,00 |
| 22.02.2024 | 76,66 | 79,70 | 76,64 | 79,54 | 6,71% | 6.152,00 |
| 21.02.2024 | 74,60 | 74,76 | 74,00 | 74,54 | -0,11% | 1.837,00 |
| 20.02.2024 | 73,54 | 74,62 | 72,50 | 74,62 | 1,80% | 7.353,00 |
| 19.02.2024 | 73,44 | 74,58 | 72,90 | 73,30 | -0,57% | 3.222,00 |
| 16.02.2024 | 75,88 | 76,48 | 73,66 | 73,72 | -2,85% | 7.517,00 |
| 15.02.2024 | 75,90 | 76,80 | 75,84 | 75,88 | -0,26% | 4.790,00 |
| 14.02.2024 | 76,56 | 77,30 | 76,00 | 76,08 | 0,11% | 4.528,00 |
| 13.02.2024 | 79,62 | 80,60 | 75,44 | 76,00 | -4,43% | 9.158,00 |
| 12.02.2024 | 79,10 | 80,60 | 79,08 | 79,52 | 0,71% | 5.716,00 |
| 09.02.2024 | 78,76 | 79,46 | 77,84 | 78,96 | -0,03% | 2.708,00 |
| 08.02.2024 | 79,14 | 79,78 | 78,66 | 78,98 | -0,08% | 4.257,00 |
| 07.02.2024 | 78,22 | 79,04 | 76,74 | 79,04 | 0,56% | 3.696,00 |
| 06.02.2024 | 80,86 | 81,82 | 77,94 | 78,60 | -2,89% | 4.263,00 |
| 05.02.2024 | 80,40 | 81,00 | 79,88 | 80,94 | 1,05% | 2.682,00 |
| 02.02.2024 | 79,66 | 80,10 | 78,20 | 80,10 | 1,73% | 5.471,00 |
| 01.02.2024 | 79,38 | 80,24 | 78,22 | 78,74 | -0,81% | 4.601,00 |
| 31.01.2024 | 78,34 | 79,90 | 77,70 | 79,38 | 0,13% | 7.265,00 |
| 30.01.2024 | 82,58 | 82,58 | 79,24 | 79,28 | -3,51% | 4.111,00 |
| 29.01.2024 | 80,60 | 82,72 | 80,60 | 82,16 | 1,21% | 2.898,00 |
| 26.01.2024 | 81,50 | 81,50 | 79,50 | 81,18 | -1,22% | 6.297,00 |
| 25.01.2024 | 81,44 | 83,04 | 80,00 | 82,18 | 1,58% | 11.282,00 |
| 24.01.2024 | 81,24 | 81,54 | 79,44 | 80,90 | 0,22% | 5.808,00 |
| 23.01.2024 | 81,56 | 82,32 | 80,28 | 80,72 | -1,54% | 6.627,00 |
| 22.01.2024 | 80,92 | 82,54 | 80,82 | 81,98 | 2,09% | 13.555,00 |
| 19.01.2024 | 78,78 | 80,50 | 78,20 | 80,30 | 2,92% | 7.299,00 |
| 18.01.2024 | 76,74 | 78,84 | 76,50 | 78,02 | 2,09% | 5.776,00 |
| 17.01.2024 | 77,02 | 77,54 | 76,34 | 76,42 | -1,62% | 7.720,00 |
| 16.01.2024 | 75,02 | 78,26 | 74,86 | 77,68 | 2,37% | 4.859,00 |
| 15.01.2024 | 75,28 | 76,20 | 75,06 | 75,88 | 1,17% | 2.037,00 |
| 12.01.2024 | 76,04 | 76,22 | 74,54 | 75,00 | -1,08% | 2.378,00 |
| 11.01.2024 | 76,06 | 76,30 | 74,80 | 75,82 | 0,99% | 7.342,00 |
| 10.01.2024 | 76,06 | 76,68 | 74,74 | 75,08 | -1,55% | 2.399,00 |
| 09.01.2024 | 77,30 | 78,10 | 75,92 | 76,26 | -1,47% | 5.583,00 |
| 08.01.2024 | 76,10 | 77,90 | 75,24 | 77,40 | 1,47% | 5.225,00 |
| 05.01.2024 | 75,68 | 76,28 | 74,32 | 76,28 | 0,26% | 3.197,00 |
| 04.01.2024 | 75,66 | 76,98 | 75,50 | 76,08 | 1,12% | 8.779,00 |
| 03.01.2024 | 75,18 | 75,76 | 73,94 | 75,24 | 0,00% | 8.685,00 |
| 02.01.2024 | 77,70 | 78,00 | 74,76 | 75,24 | -3,22% | 5.817,00 |
| 29.12.2023 | 77,48 | 78,00 | 77,22 | 77,74 | 0,03% | 2.355,00 |
| 28.12.2023 | 78,04 | 78,80 | 77,34 | 77,72 | -0,31% | 4.827,00 |
| 27.12.2023 | 78,72 | 79,28 | 77,72 | 77,96 | -0,66% | 6.889,00 |
| 22.12.2023 | 77,92 | 79,38 | 76,34 | 78,48 | 0,98% | 13.678,00 |
| 21.12.2023 | 75,48 | 78,26 | 75,16 | 77,72 | 7,91% | 32.747,00 |
| 20.12.2023 | 75,06 | 75,50 | 71,92 | 72,02 | -3,82% | 5.579,00 |
| 19.12.2023 | 74,72 | 75,28 | 74,06 | 74,88 | 0,32% | 3.328,00 |
| 18.12.2023 | 74,50 | 75,50 | 74,00 | 74,64 | 0,05% | 4.963,00 |
| 15.12.2023 | 74,66 | 76,28 | 74,56 | 74,60 | -0,19% | 6.182,00 |
| 14.12.2023 | 73,64 | 74,90 | 73,36 | 74,74 | 2,08% | 5.768,00 |
| 13.12.2023 | 72,70 | 73,58 | 72,26 | 73,22 | 1,27% | 3.316,00 |
| 12.12.2023 | 72,06 | 72,42 | 71,50 | 72,30 | 0,25% | 5.100,00 |
| 11.12.2023 | 69,72 | 73,00 | 69,42 | 72,12 | 3,44% | 7.041,00 |
| 08.12.2023 | 68,18 | 69,90 | 67,78 | 69,72 | 1,99% | 3.156,00 |
| 07.12.2023 | 67,64 | 68,94 | 67,64 | 68,36 | 0,56% | 1.873,00 |
| 06.12.2023 | 68,62 | 69,02 | 67,92 | 67,98 | -0,47% | 8.245,00 |
| 05.12.2023 | 68,16 | 68,30 | 67,56 | 68,30 | -0,18% | 1.155,00 |
| 04.12.2023 | 69,40 | 69,70 | 67,82 | 68,42 | -1,98% | 2.786,00 |
| 01.12.2023 | 69,28 | 70,48 | 69,14 | 69,80 | 0,37% | 2.401,00 |
| 30.11.2023 | 69,90 | 70,88 | 69,16 | 69,54 | -0,32% | 4.017,00 |
| 29.11.2023 | 69,02 | 71,90 | 69,02 | 69,76 | 0,84% | 3.508,00 |