111,980€
2,73%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 110,53 | 112,19 | 110,53 | 111,90 | 2,66% | 20,00 |
| 17.04.2024 | 114,00 | 115,14 | 109,00 | 109,00 | -3,85% | 461,00 |
| 16.04.2024 | 114,02 | 114,02 | 112,06 | 113,36 | -0,53% | 1.215,00 |
| 15.04.2024 | 114,22 | 116,54 | 113,96 | 113,96 | -1,88% | 1.128,00 |
| 12.04.2024 | 119,28 | 119,48 | 116,10 | 116,14 | -1,58% | 678,00 |
| 11.04.2024 | 113,42 | 118,00 | 113,32 | 118,00 | 4,87% | 1.384,00 |
| 10.04.2024 | 112,86 | 114,56 | 110,00 | 112,52 | 0,02% | 4.008,00 |
| 09.04.2024 | 114,42 | 114,66 | 111,84 | 112,50 | -0,65% | 9.349,00 |
| 08.04.2024 | 113,80 | 118,00 | 112,86 | 113,24 | -0,35% | 4.556,00 |
| 05.04.2024 | 114,52 | 116,00 | 112,70 | 113,64 | -0,77% | 2.267,00 |
| 04.04.2024 | 119,84 | 120,22 | 114,52 | 114,52 | -1,99% | 2.962,00 |
| 03.04.2024 | 113,80 | 118,20 | 112,58 | 116,84 | 2,51% | 1.451,00 |
| 02.04.2024 | 116,78 | 117,84 | 112,80 | 113,98 | 4,28% | 2.906,00 |
| 28.03.2024 | 109,60 | 111,00 | 109,00 | 109,30 | -0,05% | 1.288,00 |
| 27.03.2024 | 110,30 | 110,90 | 109,00 | 109,35 | -0,68% | 3.871,00 |
| 26.03.2024 | 110,50 | 112,60 | 109,50 | 110,10 | 1,15% | 5.075,00 |
| 25.03.2024 | 103,00 | 111,40 | 101,00 | 108,85 | 6,93% | 2.968,00 |
| 22.03.2024 | 101,55 | 103,35 | 99,54 | 101,80 | 0,44% | 4.020,00 |
| 21.03.2024 | 104,30 | 104,50 | 99,96 | 101,35 | 1,39% | 5.531,00 |
| 20.03.2024 | 86,72 | 99,96 | 86,64 | 99,96 | 15,56% | 2.295,00 |
| 19.03.2024 | 86,52 | 86,86 | 84,96 | 86,50 | -0,05% | 312,00 |
| 18.03.2024 | 87,70 | 89,12 | 86,50 | 86,54 | -0,07% | 3.762,00 |
| 15.03.2024 | 83,88 | 86,60 | 83,88 | 86,60 | 3,22% | 637,00 |
| 14.03.2024 | 86,64 | 86,64 | 83,90 | 83,90 | -2,46% | 327,00 |
| 13.03.2024 | 89,38 | 89,60 | 85,26 | 86,02 | -2,56% | 4.727,00 |
| 12.03.2024 | 87,50 | 88,28 | 86,54 | 88,28 | 1,47% | 2.057,00 |
| 11.03.2024 | 88,46 | 88,68 | 87,00 | 87,00 | -3,01% | 493,00 |
| 08.03.2024 | 91,50 | 92,76 | 89,70 | 89,70 | -1,17% | 2.433,00 |
| 07.03.2024 | 88,12 | 91,80 | 88,12 | 90,76 | 3,63% | 1.866,00 |
| 06.03.2024 | 87,14 | 88,00 | 87,14 | 87,58 | 0,88% | 583,00 |
| 05.03.2024 | 88,48 | 88,48 | 86,82 | 86,82 | -2,36% | 815,00 |
| 04.03.2024 | 88,10 | 90,02 | 87,90 | 88,92 | 1,28% | 3.818,00 |
| 01.03.2024 | 84,38 | 88,50 | 84,38 | 87,80 | 6,19% | 1.244,00 |
| 29.02.2024 | 82,26 | 82,74 | 81,74 | 82,68 | 0,12% | 817,00 |
| 28.02.2024 | 84,62 | 84,74 | 82,58 | 82,58 | -1,76% | 578,00 |
| 27.02.2024 | 82,42 | 85,62 | 82,42 | 84,06 | 1,57% | 2.064,00 |
| 26.02.2024 | 79,38 | 84,00 | 79,02 | 82,76 | 4,42% | 1.028,00 |
| 23.02.2024 | 79,08 | 79,26 | 79,08 | 79,26 | 0,08% | 26,00 |
| 22.02.2024 | 77,22 | 79,20 | 77,22 | 79,20 | 6,80% | 91,00 |
| 21.02.2024 | 74,58 | 74,58 | 74,16 | 74,16 | 1,23% | 693,00 |
| 20.02.2024 | 73,48 | 73,58 | 73,26 | 73,26 | -1,00% | 285,00 |
| 19.02.2024 | 73,40 | 74,16 | 73,40 | 74,00 | 0,14% | 468,00 |
| 16.02.2024 | 75,90 | 76,06 | 73,90 | 73,90 | -3,07% | 397,00 |
| 15.02.2024 | 75,92 | 76,44 | 75,92 | 76,24 | -0,57% | 305,00 |
| 14.02.2024 | 76,20 | 77,06 | 76,20 | 76,68 | 0,58% | 829,00 |
| 13.02.2024 | 79,24 | 79,84 | 75,78 | 76,24 | -4,34% | 1.472,00 |
| 12.02.2024 | 79,04 | 80,40 | 79,04 | 79,70 | 0,61% | 220,00 |
| 09.02.2024 | 79,06 | 79,44 | 78,40 | 79,22 | -0,33% | 40,00 |
| 08.02.2024 | 79,14 | 79,48 | 78,86 | 79,48 | 1,82% | 461,00 |
| 07.02.2024 | 78,16 | 78,88 | 78,06 | 78,06 | -1,79% | 689,00 |
| 06.02.2024 | 80,86 | 81,44 | 79,48 | 79,48 | -0,72% | 830,00 |
| 05.02.2024 | 79,92 | 80,32 | 79,92 | 80,06 | 0,98% | 425,00 |
| 02.02.2024 | 79,00 | 79,54 | 78,56 | 79,28 | 0,53% | 450,00 |
| 01.02.2024 | 79,40 | 79,96 | 78,74 | 78,86 | 0,59% | 251,00 |
| 31.01.2024 | 77,70 | 78,40 | 77,70 | 78,40 | -4,51% | 130,00 |
| 30.01.2024 | 82,58 | 82,58 | 81,86 | 82,10 | -0,19% | 670,00 |
| 29.01.2024 | 80,40 | 82,26 | 80,40 | 82,26 | 1,86% | 394,00 |
| 26.01.2024 | 81,50 | 81,50 | 79,92 | 80,76 | -1,46% | 792,00 |
| 25.01.2024 | 79,80 | 81,96 | 79,80 | 81,96 | 2,45% | 403,00 |
| 24.01.2024 | 81,02 | 81,54 | 80,00 | 80,00 | -0,89% | 293,00 |
| 23.01.2024 | 81,56 | 82,30 | 80,32 | 80,72 | -0,74% | 1.718,00 |
| 22.01.2024 | 80,80 | 81,58 | 80,80 | 81,32 | 1,25% | 1.096,00 |
| 19.01.2024 | 78,20 | 80,32 | 78,20 | 80,32 | 2,03% | 1.834,00 |
| 18.01.2024 | 76,40 | 78,72 | 76,40 | 78,72 | 2,79% | 777,00 |
| 17.01.2024 | 77,02 | 77,44 | 76,40 | 76,58 | -1,80% | 1.408,00 |
| 16.01.2024 | 75,02 | 77,98 | 74,84 | 77,98 | 2,85% | 318,00 |
| 15.01.2024 | 75,12 | 76,00 | 75,12 | 75,82 | 0,18% | 494,00 |
| 12.01.2024 | 75,68 | 75,68 | 75,68 | 75,68 | -0,92% | - |
| 11.01.2024 | 75,10 | 76,38 | 75,10 | 76,38 | 2,11% | 330,00 |
| 10.01.2024 | 76,06 | 76,06 | 74,80 | 74,80 | -1,86% | 173,00 |
| 09.01.2024 | 77,02 | 78,10 | 76,22 | 76,22 | -1,50% | 473,00 |
| 08.01.2024 | 75,98 | 77,38 | 75,98 | 77,38 | 1,90% | 444,00 |
| 05.01.2024 | 75,30 | 75,94 | 75,14 | 75,94 | -0,65% | 201,00 |
| 04.01.2024 | 75,30 | 76,66 | 75,30 | 76,44 | 2,30% | 1.325,00 |
| 03.01.2024 | 75,16 | 75,16 | 74,54 | 74,72 | -3,36% | 131,00 |
| 02.01.2024 | 77,38 | 77,38 | 77,30 | 77,32 | -0,51% | 84,00 |
| 29.12.2023 | 77,48 | 77,72 | 77,48 | 77,72 | 0,08% | - |
| 28.12.2023 | 77,90 | 78,32 | 77,64 | 77,66 | -0,44% | 1.347,00 |
| 27.12.2023 | 79,02 | 79,14 | 77,90 | 78,00 | -0,86% | 368,00 |
| 22.12.2023 | 77,74 | 78,68 | 77,74 | 78,68 | 2,64% | 1.080,00 |
| 21.12.2023 | 75,46 | 78,08 | 75,46 | 76,66 | 3,99% | 1.892,00 |
| 20.12.2023 | 75,10 | 75,30 | 73,72 | 73,72 | -1,44% | 519,00 |
| 19.12.2023 | 74,36 | 75,00 | 74,18 | 74,80 | 0,54% | 464,00 |
| 18.12.2023 | 74,50 | 74,50 | 74,40 | 74,40 | -2,13% | 1.406,00 |
| 15.12.2023 | 74,72 | 76,28 | 74,72 | 76,02 | 1,50% | 1.804,00 |
| 14.12.2023 | 74,00 | 74,90 | 73,80 | 74,90 | 3,54% | 1.279,00 |
| 13.12.2023 | 72,34 | 72,34 | 72,34 | 72,34 | 0,25% | 37,00 |
| 12.12.2023 | 72,12 | 72,28 | 70,26 | 72,16 | -0,72% | 458,00 |
| 11.12.2023 | 69,38 | 72,68 | 69,38 | 72,68 | 4,85% | 746,00 |
| 08.12.2023 | 68,00 | 69,32 | 68,00 | 69,32 | 1,46% | 340,00 |
| 07.12.2023 | 67,66 | 68,32 | 66,80 | 68,32 | 0,26% | 1.776,00 |
| 06.12.2023 | 68,54 | 68,90 | 68,14 | 68,14 | 0,44% | 133,00 |
| 05.12.2023 | 68,04 | 68,10 | 67,84 | 67,84 | -2,11% | 185,00 |
| 04.12.2023 | 69,44 | 69,44 | 69,22 | 69,30 | -0,69% | 156,00 |
| 01.12.2023 | 69,16 | 69,78 | 69,16 | 69,78 | 0,58% | 135,00 |
| 30.11.2023 | 69,90 | 70,20 | 69,38 | 69,38 | 0,58% | 71,00 |
| 29.11.2023 | 68,98 | 68,98 | 68,98 | 68,98 | 1,17% | - |
| 28.11.2023 | 70,52 | 70,78 | 68,18 | 68,18 | -3,97% | 211,00 |
| 27.11.2023 | 69,80 | 71,00 | 69,54 | 71,00 | 1,46% | 581,00 |
| 24.11.2023 | 70,54 | 70,80 | 69,98 | 69,98 | -0,65% | 713,00 |