111,395$
-0,95%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 112,79 | 113,77 | 109,28 | 111,35 | -0,99% | - |
| 23.04.2024 | 109,71 | 112,89 | 108,91 | 112,46 | 3,03% | 17.887.455,00 |
| 22.04.2024 | 107,60 | 110,23 | 106,63 | 109,15 | 2,23% | 19.820.866,00 |
| 19.04.2024 | 109,66 | 110,88 | 105,72 | 106,77 | -4,58% | 33.787.517,00 |
| 18.04.2024 | 116,00 | 117,62 | 111,48 | 111,90 | -3,77% | 32.146.904,00 |
| 17.04.2024 | 122,02 | 124,42 | 116,20 | 116,28 | -4,51% | 25.546.487,00 |
| 16.04.2024 | 119,53 | 122,55 | 118,36 | 121,77 | 0,33% | 17.452.449,00 |
| 15.04.2024 | 123,63 | 124,78 | 120,61 | 121,37 | -0,94% | 17.732.610,00 |
| 12.04.2024 | 125,25 | 125,99 | 121,83 | 122,52 | -3,91% | 24.808.212,00 |
| 11.04.2024 | 122,90 | 127,56 | 122,08 | 127,51 | 4,35% | 21.745.300,00 |
| 10.04.2024 | 120,00 | 124,48 | 119,93 | 122,20 | -0,35% | 22.242.282,00 |
| 09.04.2024 | 124,89 | 126,14 | 121,27 | 122,63 | -0,30% | 19.243.787,00 |
| 08.04.2024 | 129,05 | 129,70 | 122,61 | 123,00 | -0,47% | 27.955.768,00 |
| 05.04.2024 | 124,40 | 125,69 | 121,20 | 123,58 | -0,41% | 23.326.521,00 |
| 04.04.2024 | 130,18 | 130,54 | 123,65 | 124,09 | -3,06% | 36.009.860,00 |
| 03.04.2024 | 122,20 | 128,28 | 121,33 | 128,01 | 4,29% | 40.130.137,00 |
| 02.04.2024 | 122,71 | 123,68 | 120,92 | 122,75 | -1,25% | 25.026.423,00 |
| 01.04.2024 | 119,20 | 127,38 | 119,00 | 124,30 | 5,44% | 44.309.399,00 |
| 28.03.2024 | 119,44 | 119,63 | 117,35 | 117,89 | -1,14% | 21.047.778,00 |
| 27.03.2024 | 119,30 | 120,11 | 117,08 | 119,25 | 0,38% | 29.320.731,00 |
| 26.03.2024 | 119,00 | 122,46 | 118,17 | 118,80 | 1,43% | 44.295.145,00 |
| 25.03.2024 | 110,24 | 121,41 | 110,16 | 117,13 | 6,28% | 55.766.124,00 |
| 22.03.2024 | 109,31 | 111,34 | 107,06 | 110,21 | 0,33% | 37.281.438,00 |
| 21.03.2024 | 113,37 | 113,50 | 108,78 | 109,85 | 14,13% | 89.554.124,00 |
| 20.03.2024 | 94,99 | 96,68 | 93,59 | 96,25 | 2,39% | 39.807.351,00 |
| 19.03.2024 | 92,58 | 94,16 | 91,00 | 94,00 | 0,23% | 21.054.656,00 |
| 18.03.2024 | 96,82 | 97,08 | 93,69 | 93,78 | 0,57% | 23.140.267,00 |
| 15.03.2024 | 92,48 | 94,70 | 92,02 | 93,25 | 1,99% | 29.579.528,00 |
| 14.03.2024 | 93,30 | 93,45 | 90,30 | 91,43 | -2,90% | 16.718.903,00 |
| 13.03.2024 | 95,32 | 95,34 | 93,10 | 94,16 | -3,35% | 16.732.631,00 |
| 12.03.2024 | 95,33 | 97,50 | 93,64 | 97,42 | 3,08% | 14.993.731,00 |
| 11.03.2024 | 95,90 | 96,46 | 93,53 | 94,51 | -3,19% | 15.673.308,00 |
| 08.03.2024 | 99,88 | 101,85 | 97,32 | 97,62 | -1,37% | 22.379.002,00 |
| 07.03.2024 | 98,93 | 99,69 | 97,47 | 98,98 | 3,58% | 24.843.323,00 |
| 06.03.2024 | 95,05 | 96,43 | 94,56 | 95,56 | 1,15% | 14.232.423,00 |
| 05.03.2024 | 94,25 | 95,37 | 93,28 | 94,47 | -1,37% | 12.887.534,00 |
| 04.03.2024 | 96,93 | 97,38 | 94,62 | 95,78 | 0,66% | 20.913.228,00 |
| 01.03.2024 | 91,92 | 96,06 | 91,92 | 95,15 | 5,01% | 23.446.165,00 |
| 29.02.2024 | 90,65 | 90,83 | 88,82 | 90,61 | 0,96% | 17.027.005,00 |
| 28.02.2024 | 90,46 | 90,79 | 89,30 | 89,75 | -2,31% | 14.190.651,00 |
| 27.02.2024 | 91,89 | 92,75 | 90,49 | 91,87 | 2,69% | 21.422.677,00 |
| 26.02.2024 | 89,68 | 92,35 | 88,90 | 89,46 | 4,02% | 28.920.115,00 |
| 23.02.2024 | 86,55 | 86,82 | 85,05 | 86,00 | 0,10% | 10.232.768,00 |
| 22.02.2024 | 85,00 | 86,31 | 83,88 | 85,91 | 5,42% | 17.510.923,00 |
| 21.02.2024 | 80,79 | 81,50 | 79,94 | 81,49 | 0,97% | 9.943.627,00 |
| 20.02.2024 | 79,34 | 80,77 | 79,15 | 80,71 | 1,52% | 12.627.192,00 |
| 16.02.2024 | 80,96 | 81,34 | 79,25 | 79,50 | -2,61% | 15.553.079,00 |
| 15.02.2024 | 82,24 | 82,71 | 81,51 | 81,63 | -0,23% | 11.527.608,00 |
| 14.02.2024 | 82,18 | 83,18 | 81,49 | 81,82 | 0,32% | 12.870.944,00 |
| 13.02.2024 | 82,47 | 83,55 | 80,77 | 81,56 | -4,84% | 21.207.909,00 |
| 12.02.2024 | 85,53 | 86,91 | 85,39 | 85,71 | 0,18% | 10.365.996,00 |
| 09.02.2024 | 85,06 | 85,62 | 83,96 | 85,56 | 0,79% | 12.161.514,00 |
| 08.02.2024 | 85,51 | 86,03 | 84,53 | 84,89 | -0,33% | 12.524.471,00 |
| 07.02.2024 | 84,14 | 85,28 | 82,47 | 85,17 | 0,67% | 16.374.835,00 |
| 06.02.2024 | 86,83 | 87,19 | 83,72 | 84,60 | -2,71% | 12.990.328,00 |
| 05.02.2024 | 86,74 | 87,22 | 85,61 | 86,96 | 0,56% | 8.409.312,00 |
| 02.02.2024 | 85,07 | 86,61 | 84,94 | 86,48 | 1,01% | 10.450.043,00 |
| 01.02.2024 | 86,07 | 86,19 | 84,62 | 85,62 | -0,16% | 10.459.042,00 |
| 31.01.2024 | 84,96 | 86,92 | 84,79 | 85,75 | -0,48% | 11.396.688,00 |
| 30.01.2024 | 88,08 | 89,18 | 85,76 | 86,16 | -3,29% | 12.980.385,00 |
| 29.01.2024 | 88,50 | 89,57 | 88,02 | 89,09 | 1,18% | 12.108.100,00 |
| 26.01.2024 | 87,24 | 88,50 | 86,29 | 88,05 | -1,30% | 14.934.528,00 |
| 25.01.2024 | 89,15 | 90,04 | 88,50 | 89,21 | 1,28% | 15.892.371,00 |
| 24.01.2024 | 88,41 | 88,57 | 86,61 | 88,08 | 0,63% | 19.752.769,00 |
| 23.01.2024 | 89,00 | 89,18 | 86,88 | 87,53 | -1,92% | 16.850.887,00 |
| 22.01.2024 | 88,27 | 89,95 | 88,01 | 89,24 | 1,98% | 14.371.228,00 |
| 19.01.2024 | 86,06 | 87,79 | 85,62 | 87,51 | 3,17% | 18.156.761,00 |
| 18.01.2024 | 85,22 | 85,82 | 84,04 | 84,82 | 1,89% | 15.077.686,00 |
| 17.01.2024 | 83,69 | 83,97 | 82,63 | 83,25 | -1,61% | 10.245.444,00 |
| 16.01.2024 | 82,54 | 85,22 | 82,33 | 84,61 | 2,69% | 13.713.528,00 |
| 12.01.2024 | 82,75 | 83,05 | 81,71 | 82,39 | -1,20% | 10.187.534,00 |
| 11.01.2024 | 82,80 | 83,45 | 81,82 | 83,39 | 1,20% | 10.579.319,00 |
| 10.01.2024 | 82,96 | 83,02 | 81,66 | 82,40 | -1,12% | 10.748.625,00 |
| 09.01.2024 | 83,13 | 84,19 | 82,90 | 83,33 | -1,90% | 12.138.742,00 |
| 08.01.2024 | 83,89 | 85,51 | 83,83 | 84,94 | 1,79% | 16.219.817,00 |
| 05.01.2024 | 81,48 | 83,53 | 81,01 | 83,45 | 0,93% | 15.483.746,00 |
| 04.01.2024 | 83,47 | 84,26 | 82,61 | 82,68 | 0,51% | 19.134.159,00 |
| 03.01.2024 | 81,20 | 82,59 | 80,59 | 82,26 | -0,13% | 12.915.620,00 |
| 02.01.2024 | 84,00 | 84,08 | 81,75 | 82,37 | -3,48% | 13.597.088,00 |
| 29.12.2023 | 85,84 | 86,14 | 85,03 | 85,34 | -0,77% | 8.549.232,00 |
| 28.12.2023 | 86,75 | 86,75 | 85,84 | 86,00 | -0,76% | 9.606.174,00 |
| 27.12.2023 | 87,48 | 87,49 | 86,22 | 86,66 | -0,46% | 9.186.288,00 |
| 26.12.2023 | 86,70 | 87,87 | 86,43 | 87,06 | 0,66% | 11.203.897,00 |
| 22.12.2023 | 86,15 | 87,49 | 85,62 | 86,49 | 1,18% | 22.531.844,00 |
| 21.12.2023 | 85,00 | 86,02 | 83,11 | 85,48 | 8,59% | 53.969.655,00 |
| 20.12.2023 | 81,46 | 81,62 | 78,63 | 78,72 | -4,21% | 29.084.993,00 |
| 19.12.2023 | 81,67 | 82,27 | 81,17 | 82,18 | 0,72% | 14.316.381,00 |
| 18.12.2023 | 81,59 | 81,86 | 80,81 | 81,59 | 0,22% | 12.416.649,00 |
| 15.12.2023 | 82,89 | 82,99 | 81,11 | 81,41 | -0,99% | 19.547.762,00 |
| 14.12.2023 | 80,81 | 82,40 | 80,79 | 82,22 | 2,96% | 17.342.785,00 |
| 13.12.2023 | 78,30 | 80,27 | 78,03 | 79,86 | 2,18% | 11.629.880,00 |
| 12.12.2023 | 77,42 | 78,26 | 77,10 | 78,16 | 0,45% | 10.262.094,00 |
| 11.12.2023 | 77,19 | 78,51 | 76,97 | 77,81 | 3,80% | 18.547.625,00 |
| 08.12.2023 | 73,48 | 75,35 | 73,43 | 74,96 | 1,82% | 12.007.067,00 |
| 07.12.2023 | 74,02 | 74,21 | 72,99 | 73,62 | 0,65% | 10.641.263,00 |
| 06.12.2023 | 75,30 | 75,40 | 72,93 | 73,15 | -0,76% | 8.883.918,00 |
| 05.12.2023 | 73,47 | 73,97 | 73,04 | 73,71 | -0,81% | 8.800.502,00 |
| 04.12.2023 | 75,42 | 75,60 | 73,33 | 74,31 | -2,13% | 11.659.334,00 |
| 01.12.2023 | 76,01 | 76,54 | 75,09 | 75,93 | -0,21% | 14.354.668,00 |
| 30.11.2023 | 76,82 | 77,00 | 74,97 | 76,09 | -0,78% | 21.701.563,00 |