Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 88,29 | 92,94 | 0,00 | 91,52 | 3,89% | - |
| 25.02.2021 | 91,29 | 91,96 | 0,00 | 88,09 | -4,78% | - |
| 24.02.2021 | 89,18 | 92,60 | 88,64 | 92,51 | 4,84% | - |
| 23.02.2021 | 86,03 | 89,20 | 0,00 | 88,24 | 2,27% | - |
| 22.02.2021 | 90,07 | 90,09 | 0,00 | 86,28 | -5,15% | - |
| 19.02.2021 | 90,46 | 91,50 | 89,07 | 90,96 | 2,73% | - |
| 18.02.2021 | 86,40 | 88,72 | 86,34 | 88,54 | 2,91% | - |
| 17.02.2021 | 86,11 | 86,83 | 84,93 | 86,04 | -1,93% | - |
| 16.02.2021 | 88,03 | 88,38 | 87,06 | 87,73 | -0,36% | - |
| 12.02.2021 | 87,20 | 88,32 | 86,90 | 88,05 | 1,81% | - |
| 11.02.2021 | 85,94 | 86,64 | 85,01 | 86,48 | 5,01% | - |
| 10.02.2021 | 82,19 | 83,14 | 81,41 | 82,36 | -1,16% | - |
| 09.02.2021 | 83,30 | 83,88 | 82,42 | 83,32 | -0,83% | - |
| 08.02.2021 | 82,28 | 84,04 | 82,16 | 84,02 | 3,59% | - |
| 05.02.2021 | 81,03 | 81,74 | 80,72 | 81,11 | -0,18% | - |
| 04.02.2021 | 80,46 | 81,26 | 79,86 | 81,25 | 2,71% | - |
| 03.02.2021 | 79,85 | 80,32 | 0,00 | 79,11 | -3,06% | - |
| 02.02.2021 | 80,31 | 81,73 | 80,31 | 81,61 | 1,49% | - |
| 01.02.2021 | 79,45 | 80,73 | 78,52 | 80,42 | 2,75% | - |
| 29.01.2021 | 79,25 | 79,36 | 0,00 | 78,26 | -0,16% | - |
| 28.01.2021 | 78,09 | 80,17 | 0,00 | 78,39 | 4,33% | - |
| 27.01.2021 | 75,12 | 75,13 | 75,09 | 75,13 | -5,50% | - |
| 26.01.2021 | 81,43 | 81,77 | 79,02 | 79,50 | -2,16% | - |
| 25.01.2021 | 81,59 | 81,73 | 78,95 | 81,26 | -1,23% | - |
| 22.01.2021 | 83,64 | 83,83 | 82,22 | 82,27 | -3,22% | - |
| 21.01.2021 | 83,52 | 85,10 | 83,16 | 85,01 | 1,67% | - |
| 20.01.2021 | 83,61 | 83,61 | 83,61 | 83,61 | -2,23% | - |
| 19.01.2021 | 82,75 | 85,68 | 82,64 | 85,52 | 6,05% | - |
| 15.01.2021 | 79,98 | 81,74 | 0,00 | 80,64 | -0,89% | - |
| 14.01.2021 | 80,72 | 82,21 | 80,52 | 81,36 | 1,70% | - |
| 13.01.2021 | 79,99 | 80,00 | 79,99 | 80,00 | 0,70% | - |
| 12.01.2021 | 78,95 | 79,61 | 78,04 | 79,45 | 0,99% | - |
| 11.01.2021 | 79,45 | 79,79 | 78,24 | 78,67 | 1,58% | - |
| 08.01.2021 | 77,42 | 77,44 | 77,41 | 77,44 | -2,06% | - |
| 07.01.2021 | 79,52 | 80,08 | 78,36 | 79,07 | 2,50% | - |
| 06.01.2021 | 0,00 | 77,16 | 0,00 | 77,14 | -0,16% | - |
| 05.01.2021 | 77,24 | 77,27 | 77,24 | 77,27 | 4,38% | - |
| 04.01.2021 | 77,48 | 77,60 | 73,76 | 74,03 | -1,54% | - |
| 31.12.2020 | 75,05 | 75,67 | 74,68 | 75,18 | 4,55% | - |
| 30.12.2020 | 72,19 | 72,65 | 71,52 | 71,91 | 2,39% | - |
| 29.12.2020 | 69,36 | 70,49 | 69,29 | 70,23 | -0,62% | - |
| 28.12.2020 | 71,05 | 71,45 | 70,48 | 70,67 | 0,16% | - |
| 24.12.2020 | 70,02 | 70,66 | 69,78 | 70,55 | 0,86% | - |
| 23.12.2020 | 69,94 | 69,95 | 0,00 | 69,95 | -0,73% | - |
| 22.12.2020 | 70,46 | 70,47 | 70,45 | 70,46 | -1,23% | - |
| 21.12.2020 | 70,47 | 71,69 | 70,03 | 71,34 | -0,90% | - |
| 18.12.2020 | 71,45 | 72,04 | 71,19 | 71,99 | 3,46% | - |
| 17.12.2020 | 72,31 | 73,29 | 69,53 | 69,58 | -4,79% | - |
| 16.12.2020 | 73,01 | 73,73 | 72,25 | 73,08 | -0,18% | - |
| 15.12.2020 | 72,94 | 73,30 | 71,27 | 73,22 | -15,72% | - |
| 14.12.2020 | 71,71 | 88,12 | 71,34 | 86,88 | 21,20% | - |
| 11.12.2020 | 70,77 | 72,27 | 69,41 | 71,68 | 0,77% | - |
| 10.12.2020 | 71,33 | 72,59 | 70,58 | 71,13 | 25,20% | - |
| 09.12.2020 | 74,57 | 74,58 | 56,17 | 56,82 | -21,72% | - |
| 08.12.2020 | 72,34 | 73,61 | 71,03 | 72,58 | 0,26% | - |
| 07.12.2020 | 71,92 | 86,40 | 71,75 | 72,39 | -16,52% | - |
| 04.12.2020 | 73,03 | 86,71 | 73,01 | 86,71 | 24,00% | - |
| 03.12.2020 | 70,82 | 71,13 | 69,78 | 69,93 | 3,67% | - |
| 02.12.2020 | 68,51 | 69,55 | 67,04 | 67,45 | 0,63% | - |
| 01.12.2020 | 67,13 | 68,00 | 66,02 | 67,03 | 4,75% | - |
| 30.11.2020 | 63,94 | 64,87 | 63,80 | 63,99 | -0,84% | - |
| 27.11.2020 | 64,17 | 64,60 | 64,00 | 64,53 | 1,73% | - |
| 25.11.2020 | 62,96 | 63,88 | 62,63 | 63,43 | -0,88% | - |
| 24.11.2020 | 63,12 | 64,00 | 62,89 | 63,99 | -0,39% | - |
| 23.11.2020 | 64,24 | 64,24 | 64,24 | 64,24 | 4,62% | - |
| 20.11.2020 | 61,52 | 61,52 | 61,40 | 61,40 | -0,72% | - |
| 19.11.2020 | 60,48 | 61,97 | 60,45 | 61,85 | 1,80% | - |
| 18.11.2020 | 61,23 | 61,91 | 0,00 | 60,75 | -2,06% | - |
| 17.11.2020 | 61,01 | 62,20 | 61,00 | 62,03 | 0,22% | - |
| 16.11.2020 | 61,76 | 61,89 | 61,76 | 61,89 | 6,79% | - |
| 13.11.2020 | 57,94 | 58,08 | 57,32 | 57,96 | 3,06% | - |
| 12.11.2020 | 56,24 | 56,24 | 56,24 | 56,24 | -0,20% | - |
| 11.11.2020 | 56,26 | 56,94 | 55,85 | 56,35 | 1,71% | - |
| 10.11.2020 | 55,31 | 55,74 | 0,00 | 55,41 | -1,27% | - |
| 09.11.2020 | 56,12 | 56,13 | 56,12 | 56,12 | 1,62% | - |
| 06.11.2020 | 54,34 | 55,40 | 50,78 | 55,23 | 0,99% | - |
| 05.11.2020 | 54,70 | 54,70 | 54,69 | 54,69 | 5,19% | - |
| 04.11.2020 | 51,39 | 52,50 | 0,00 | 51,99 | 1,70% | - |
| 03.11.2020 | 50,97 | 51,59 | 50,92 | 51,12 | 2,88% | - |
| 02.11.2020 | 0,00 | 50,23 | 0,00 | 49,69 | -0,84% | - |
| 30.10.2020 | 50,10 | 50,42 | 49,31 | 50,11 | -1,27% | - |
| 29.10.2020 | 50,08 | 50,91 | 50,01 | 50,75 | 1,41% | - |
| 28.10.2020 | 50,05 | 50,05 | 50,05 | 50,05 | -3,69% | - |
| 27.10.2020 | 51,98 | 51,99 | 51,97 | 51,97 | -0,08% | - |
| 26.10.2020 | 52,51 | 52,52 | 51,42 | 52,01 | -1,61% | - |
| 23.10.2020 | 0,00 | 53,16 | 0,00 | 52,86 | -2,75% | - |
| 22.10.2020 | 0,00 | 54,85 | 0,00 | 54,35 | 1,99% | - |
| 21.10.2020 | 0,00 | 53,95 | 0,00 | 53,29 | -0,45% | - |
| 20.10.2020 | 53,24 | 54,19 | 0,00 | 53,53 | 1,68% | - |
| 19.10.2020 | 0,00 | 53,92 | 0,00 | 52,65 | 2,00% | - |
| 16.10.2020 | 52,09 | 52,55 | 0,00 | 51,62 | -0,64% | - |
| 15.10.2020 | 0,00 | 51,97 | 0,00 | 51,95 | 0,62% | - |
| 14.10.2020 | 51,89 | 51,98 | 51,36 | 51,63 | -0,58% | - |
| 13.10.2020 | 52,59 | 52,75 | 0,00 | 51,93 | 2,41% | - |
| 12.10.2020 | 0,00 | 50,83 | 0,00 | 50,71 | 1,69% | - |
| 09.10.2020 | 49,78 | 50,13 | 49,32 | 49,86 | 0,00% | - |
| 08.10.2020 | 48,68 | 49,99 | 48,68 | 49,86 | 2,92% | - |
| 07.10.2020 | 0,00 | 48,93 | 0,00 | 48,45 | 2,19% | - |
| 06.10.2020 | 47,85 | 48,83 | 47,22 | 47,41 | -0,42% | - |
| 05.10.2020 | 0,00 | 47,73 | 0,00 | 47,61 | 2,17% | - |