104,560€
0,35%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 105,50 | 105,94 | 103,40 | 104,36 | 0,36% | - |
25.04.2024 | 103,40 | 105,69 | 101,20 | 103,99 | -0,44% | 75,00 |
24.04.2024 | 106,99 | 107,58 | 102,24 | 104,45 | -0,58% | 586,00 |
23.04.2024 | 102,27 | 105,46 | 102,05 | 105,06 | 2,50% | 2.560,00 |
22.04.2024 | 101,00 | 103,41 | 100,20 | 102,50 | 2,26% | 257,00 |
19.04.2024 | 102,87 | 104,72 | 99,27 | 100,23 | -4,67% | 1.652,00 |
18.04.2024 | 110,50 | 113,12 | 104,76 | 105,14 | -3,51% | 6.472,00 |
17.04.2024 | 114,54 | 116,87 | 108,97 | 108,97 | -4,92% | 1.575,00 |
16.04.2024 | 114,38 | 115,31 | 111,25 | 114,61 | 0,33% | 1.382,00 |
15.04.2024 | 113,80 | 117,29 | 113,57 | 114,23 | -0,85% | 381,00 |
12.04.2024 | 119,17 | 119,70 | 114,53 | 115,21 | -3,04% | 376,00 |
11.04.2024 | 113,37 | 118,89 | 113,26 | 118,82 | 4,48% | 75,00 |
10.04.2024 | 113,10 | 115,63 | 95,89 | 113,72 | 0,99% | 187,00 |
09.04.2024 | 114,61 | 115,83 | 111,74 | 112,60 | -0,63% | 1.738,00 |
08.04.2024 | 113,82 | 119,30 | 112,92 | 113,31 | -0,62% | 327,00 |
05.04.2024 | 114,32 | 116,14 | 112,27 | 114,02 | -0,46% | 2.133,00 |
04.04.2024 | 119,66 | 120,71 | 114,10 | 114,55 | -3,10% | 1.614,00 |
03.04.2024 | 113,89 | 118,39 | 112,06 | 118,21 | 3,65% | 631,00 |
02.04.2024 | 116,57 | 118,61 | 112,29 | 114,05 | 4,30% | 1.743,00 |
28.03.2024 | 109,75 | 111,00 | 108,53 | 109,35 | -0,70% | 665,00 |
27.03.2024 | 110,03 | 111,03 | 108,20 | 110,13 | 0,80% | 283,00 |
26.03.2024 | 109,25 | 112,83 | 108,93 | 109,25 | 0,69% | 2.825,00 |
25.03.2024 | 101,85 | 112,00 | 100,90 | 108,50 | 6,50% | 3.593,00 |
22.03.2024 | 101,73 | 103,40 | 98,95 | 101,88 | 0,44% | 720,00 |
21.03.2024 | 103,98 | 104,88 | 99,74 | 101,43 | 0,17% | 4.659,00 |
20.03.2024 | 86,46 | 101,85 | 86,21 | 101,25 | 16,80% | 805,00 |
19.03.2024 | 85,52 | 87,00 | 83,91 | 86,69 | 0,06% | 745,00 |
18.03.2024 | 87,23 | 90,05 | 86,20 | 86,64 | 0,73% | 2.077,00 |
15.03.2024 | 83,96 | 86,99 | 83,96 | 86,01 | 2,19% | 1.369,00 |
14.03.2024 | 86,48 | 87,35 | 82,99 | 84,17 | -2,18% | 719,00 |
13.03.2024 | 89,53 | 90,05 | 85,12 | 86,05 | -3,82% | 291,00 |
12.03.2024 | 87,69 | 89,47 | 85,87 | 89,47 | 3,28% | 326,00 |
11.03.2024 | 88,74 | 89,90 | 85,62 | 86,63 | -2,96% | 459,00 |
08.03.2024 | 91,11 | 92,99 | 88,97 | 89,27 | -1,27% | 2.121,00 |
07.03.2024 | 87,94 | 92,22 | 87,94 | 90,42 | 3,15% | 605,00 |
06.03.2024 | 87,37 | 88,43 | 86,89 | 87,66 | 0,72% | 189,00 |
05.03.2024 | 87,77 | 88,29 | 85,94 | 87,03 | -1,35% | 70,00 |
04.03.2024 | 88,34 | 90,65 | 87,20 | 88,22 | 0,58% | 1.684,00 |
01.03.2024 | 84,44 | 88,61 | 83,61 | 87,71 | 4,72% | 1.042,00 |
29.02.2024 | 82,46 | 84,13 | 81,85 | 83,76 | 1,16% | - |
28.02.2024 | 84,80 | 84,84 | 82,42 | 82,80 | -2,27% | 154,00 |
27.02.2024 | 82,50 | 85,93 | 82,45 | 84,72 | 2,75% | 760,00 |
26.02.2024 | 79,22 | 85,09 | 78,76 | 82,45 | 3,78% | 598,00 |
23.02.2024 | 79,30 | 80,11 | 78,60 | 79,45 | 0,13% | 36,00 |
22.02.2024 | 76,93 | 79,74 | 76,75 | 79,35 | 5,32% | 122,00 |
21.02.2024 | 74,78 | 75,34 | 73,91 | 75,34 | 0,91% | 15,00 |
20.02.2024 | 73,21 | 74,94 | 72,86 | 74,66 | 1,66% | 1.425,00 |
19.02.2024 | 73,62 | 75,49 | 73,05 | 73,44 | -0,47% | 2,00 |
16.02.2024 | 76,06 | 76,39 | 73,56 | 73,79 | -2,64% | 190,00 |
15.02.2024 | 76,41 | 78,22 | 75,68 | 75,79 | -0,64% | 425,00 |
14.02.2024 | 76,36 | 78,15 | 75,97 | 76,28 | 0,16% | 50,00 |
13.02.2024 | 79,41 | 80,42 | 73,21 | 76,16 | -4,27% | 191,00 |
12.02.2024 | 79,23 | 80,65 | 79,06 | 79,56 | 0,38% | 101,00 |
09.02.2024 | 78,88 | 79,50 | 77,85 | 79,26 | 0,62% | 621,00 |
08.02.2024 | 79,36 | 79,85 | 78,52 | 78,77 | -0,37% | - |
07.02.2024 | 78,41 | 79,17 | 76,59 | 79,06 | 0,53% | 14,00 |
06.02.2024 | 81,05 | 81,73 | 77,88 | 78,64 | -2,85% | 32,00 |
05.02.2024 | 79,91 | 81,19 | 79,62 | 80,95 | 1,04% | - |
02.02.2024 | 79,84 | 80,21 | 78,26 | 80,12 | 1,71% | 259,00 |
01.02.2024 | 79,53 | 80,29 | 77,99 | 78,77 | -0,69% | 15,00 |
31.01.2024 | 78,12 | 80,03 | 77,88 | 79,32 | -0,15% | 45,00 |
30.01.2024 | 82,37 | 82,47 | 79,12 | 79,44 | -3,42% | 155,00 |
29.01.2024 | 80,96 | 82,89 | 80,80 | 82,25 | 1,39% | 122,00 |
26.01.2024 | 80,85 | 81,51 | 79,47 | 81,12 | -1,42% | 72,00 |
25.01.2024 | 81,40 | 83,09 | 80,20 | 82,29 | 1,64% | 292,00 |
24.01.2024 | 81,24 | 81,69 | 79,29 | 80,96 | 0,36% | 108,00 |
23.01.2024 | 81,75 | 82,64 | 80,20 | 80,67 | -1,61% | 315,00 |
22.01.2024 | 81,04 | 82,55 | 80,83 | 81,99 | 2,07% | 672,00 |
19.01.2024 | 78,87 | 80,58 | 78,30 | 80,33 | 2,93% | 913,00 |
18.01.2024 | 76,58 | 78,94 | 76,51 | 78,04 | 1,99% | 691,00 |
17.01.2024 | 77,19 | 77,48 | 76,15 | 76,52 | -1,70% | 300,00 |
16.01.2024 | 75,41 | 78,32 | 74,79 | 77,84 | 3,10% | 114,00 |
15.01.2024 | 75,32 | 76,22 | 74,65 | 75,50 | 0,39% | 90,00 |
12.01.2024 | 75,86 | 76,39 | 74,51 | 75,21 | -1,04% | 105,00 |
11.01.2024 | 75,30 | 76,41 | 74,75 | 76,00 | 1,16% | 984,00 |
10.01.2024 | 76,25 | 76,63 | 74,69 | 75,13 | -1,46% | 440,00 |
09.01.2024 | 77,17 | 78,13 | 75,09 | 76,24 | -1,66% | 194,00 |
08.01.2024 | 76,03 | 77,97 | 75,37 | 77,53 | 1,61% | - |
05.01.2024 | 75,48 | 76,30 | 74,08 | 76,30 | 1,02% | 75,00 |
04.01.2024 | 75,48 | 76,97 | 75,25 | 75,53 | 0,28% | 1.100,00 |
03.01.2024 | 75,36 | 76,56 | 73,82 | 75,32 | 0,05% | 375,00 |
02.01.2024 | 77,30 | 78,51 | 74,67 | 75,28 | -3,26% | 28,00 |
29.12.2023 | 77,67 | 78,41 | 76,74 | 77,82 | 0,13% | 93,00 |
28.12.2023 | 78,28 | 78,39 | 77,15 | 77,72 | -0,42% | 829,00 |
27.12.2023 | 78,93 | 79,18 | 77,66 | 78,05 | -0,62% | 752,00 |
22.12.2023 | 77,67 | 79,42 | 76,86 | 78,54 | 1,06% | 73,00 |
21.12.2023 | 75,54 | 78,21 | 74,47 | 77,72 | 7,99% | 1.648,00 |
20.12.2023 | 75,27 | 75,48 | 71,85 | 71,97 | -3,85% | 28,00 |
19.12.2023 | 74,52 | 75,15 | 74,00 | 74,85 | 0,36% | - |
18.12.2023 | 74,68 | 75,38 | 73,95 | 74,58 | -0,16% | 1.137,00 |
15.12.2023 | 74,84 | 76,72 | 74,29 | 74,70 | -0,09% | 220,00 |
14.12.2023 | 73,86 | 74,95 | 73,28 | 74,77 | 1,96% | 3.611,00 |
13.12.2023 | 72,52 | 73,71 | 72,22 | 73,33 | 1,30% | 2,00 |
12.12.2023 | 72,26 | 72,63 | 71,23 | 72,39 | 0,15% | 2.139,00 |
11.12.2023 | 69,56 | 73,05 | 69,31 | 72,28 | 3,81% | 15,00 |
08.12.2023 | 68,18 | 70,03 | 67,85 | 69,63 | 2,08% | 45,00 |
07.12.2023 | 67,79 | 68,89 | 66,87 | 68,21 | 0,37% | - |
06.12.2023 | 68,67 | 69,76 | 67,78 | 67,96 | -0,47% | - |
05.12.2023 | 68,22 | 68,53 | 67,53 | 68,28 | -0,41% | 125,00 |
04.12.2023 | 69,57 | 69,85 | 67,83 | 68,56 | -0,87% | - |