Börse:
93,489$
2,14%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
93,424$
Ask:
93,554$
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 89,74 | 92,94 | 88,23 | 91,53 | 3,87% | 22.787.603,00 |
| 25.02.2021 | 91,52 | 93,10 | 87,58 | 88,12 | -4,76% | 22.546.157,00 |
| 24.02.2021 | 88,30 | 92,60 | 87,73 | 92,52 | 4,86% | 21.281.678,00 |
| 23.02.2021 | 85,24 | 89,20 | 82,44 | 88,23 | 2,26% | 23.203.201,00 |
| 22.02.2021 | 89,53 | 90,52 | 85,92 | 86,28 | -5,15% | 16.077.033,00 |
| 19.02.2021 | 90,25 | 91,49 | 88,81 | 90,96 | 2,74% | 21.886.532,00 |
| 18.02.2021 | 86,52 | 88,73 | 85,96 | 88,54 | 2,89% | 19.168.058,00 |
| 17.02.2021 | 86,69 | 87,32 | 84,90 | 86,05 | -1,93% | 10.039.202,00 |
| 16.02.2021 | 89,22 | 89,22 | 87,05 | 87,74 | -0,31% | 10.312.768,00 |
| 12.02.2021 | 86,11 | 88,32 | 85,46 | 88,01 | 1,77% | 14.273.930,00 |
| 11.02.2021 | 84,40 | 86,64 | 84,00 | 86,48 | 5,02% | 18.750.428,00 |
| 10.02.2021 | 84,00 | 84,44 | 81,30 | 82,35 | -1,16% | 9.869.151,00 |
| 09.02.2021 | 83,35 | 84,00 | 82,40 | 83,32 | -0,82% | 10.362.513,00 |
| 08.02.2021 | 81,75 | 84,06 | 81,64 | 84,01 | 3,59% | 12.394.788,00 |
| 05.02.2021 | 81,77 | 82,02 | 80,72 | 81,10 | -0,18% | 10.808.229,00 |
| 04.02.2021 | 79,15 | 81,34 | 78,96 | 81,25 | 2,71% | 11.478.509,00 |
| 03.02.2021 | 81,85 | 82,53 | 78,97 | 79,11 | -3,08% | 17.456.045,00 |
| 02.02.2021 | 81,26 | 81,74 | 79,92 | 81,62 | 1,48% | 11.386.186,00 |
| 01.02.2021 | 79,59 | 81,09 | 78,48 | 80,43 | 2,76% | 14.900.200,00 |
| 29.01.2021 | 78,36 | 79,37 | 76,95 | 78,27 | -0,15% | 17.451.713,00 |
| 28.01.2021 | 77,20 | 80,18 | 76,72 | 78,39 | 4,39% | 18.351.383,00 |
| 27.01.2021 | 77,33 | 77,59 | 74,33 | 75,09 | -5,56% | 23.513.350,00 |
| 26.01.2021 | 81,79 | 81,98 | 79,01 | 79,51 | -2,18% | 13.677.969,00 |
| 25.01.2021 | 83,19 | 83,50 | 78,89 | 81,28 | -1,22% | 19.283.422,00 |
| 22.01.2021 | 84,08 | 84,95 | 82,23 | 82,28 | -3,21% | 14.229.542,00 |
| 21.01.2021 | 84,00 | 85,10 | 82,51 | 85,01 | 1,81% | 14.703.299,00 |
| 20.01.2021 | 85,93 | 87,25 | 83,23 | 83,50 | -2,34% | 21.191.673,00 |
| 19.01.2021 | 81,28 | 85,68 | 80,96 | 85,50 | 5,92% | 26.602.543,00 |
| 15.01.2021 | 80,92 | 81,88 | 79,53 | 80,72 | -0,71% | 14.322.563,00 |
| 14.01.2021 | 80,01 | 82,21 | 79,55 | 81,30 | 1,74% | 17.639.331,00 |
| 13.01.2021 | 78,95 | 80,39 | 78,55 | 79,91 | 0,57% | 15.067.676,00 |
| 12.01.2021 | 79,19 | 79,62 | 77,82 | 79,46 | 1,00% | 18.230.997,00 |
| 11.01.2021 | 76,59 | 79,79 | 76,42 | 78,67 | 1,61% | 19.941.576,00 |
| 08.01.2021 | 82,54 | 84,16 | 77,07 | 77,42 | -2,14% | 51.272.079,00 |
| 07.01.2021 | 78,06 | 80,08 | 78,05 | 79,11 | 2,59% | 27.945.289,00 |
| 06.01.2021 | 76,36 | 78,45 | 76,10 | 77,11 | -0,19% | 22.390.857,00 |
| 05.01.2021 | 76,44 | 78,69 | 76,03 | 77,26 | 4,33% | 33.418.227,00 |
| 04.01.2021 | 76,48 | 78,61 | 73,75 | 74,05 | -1,50% | 31.155.894,00 |
| 31.12.2020 | 72,39 | 75,68 | 72,37 | 75,18 | 4,53% | 23.214.527,00 |
| 30.12.2020 | 70,42 | 72,65 | 70,37 | 71,92 | 2,44% | 11.620.343,00 |
| 29.12.2020 | 71,00 | 71,40 | 69,14 | 70,21 | -0,64% | 9.403.371,00 |
| 28.12.2020 | 71,79 | 72,11 | 70,47 | 70,66 | 0,11% | 8.345.201,00 |
| 24.12.2020 | 70,31 | 70,64 | 69,76 | 70,58 | 0,90% | 4.848.465,00 |
| 23.12.2020 | 70,47 | 71,06 | 69,89 | 69,95 | -0,70% | 8.523.980,00 |
| 22.12.2020 | 71,51 | 71,78 | 69,76 | 70,44 | -1,44% | 11.165.128,00 |
| 21.12.2020 | 70,00 | 71,70 | 69,65 | 71,47 | 0,01% | 13.180.361,00 |
| 18.12.2020 | 72,70 | 73,45 | 71,06 | 71,46 | -1,11% | 23.912.509,00 |
| 17.12.2020 | 73,59 | 73,74 | 71,76 | 72,26 | -1,00% | 11.988.148,00 |
| 16.12.2020 | 74,19 | 74,35 | 72,63 | 72,99 | -0,22% | 13.889.265,00 |
| 15.12.2020 | 72,81 | 73,37 | 72,33 | 73,15 | 2,25% | 11.545.370,00 |
| 14.12.2020 | 71,40 | 72,20 | 71,03 | 71,54 | 1,43% | 13.573.729,00 |
| 11.12.2020 | 70,38 | 71,32 | 69,40 | 70,53 | -1,05% | 15.321.960,00 |
| 10.12.2020 | 70,14 | 71,95 | 69,67 | 71,28 | -0,18% | 15.610.587,00 |
| 09.12.2020 | 73,15 | 74,61 | 70,78 | 71,41 | -2,43% | 18.367.270,00 |
| 08.12.2020 | 72,00 | 73,55 | 71,98 | 73,19 | 0,80% | 15.431.056,00 |
| 07.12.2020 | 73,29 | 73,40 | 71,48 | 72,61 | -1,00% | 17.460.614,00 |
| 04.12.2020 | 71,11 | 74,38 | 70,54 | 73,34 | 4,92% | 31.860.827,00 |
| 03.12.2020 | 70,57 | 71,12 | 69,55 | 69,90 | 1,14% | 20.462.288,00 |
| 02.12.2020 | 67,61 | 69,39 | 66,76 | 69,11 | 3,03% | 23.298.933,00 |
| 01.12.2020 | 65,25 | 68,63 | 65,14 | 67,08 | 4,67% | 36.204.105,00 |
| 30.11.2020 | 64,56 | 65,25 | 63,58 | 64,09 | -0,22% | 20.373.490,00 |
| 27.11.2020 | 63,83 | 64,80 | 63,51 | 64,23 | 1,26% | 7.499.968,00 |
| 25.11.2020 | 63,66 | 64,00 | 62,61 | 63,43 | -0,81% | 12.468.450,00 |
| 24.11.2020 | 64,29 | 64,29 | 62,89 | 63,95 | -0,36% | 22.625.586,00 |
| 23.11.2020 | 62,61 | 64,50 | 62,30 | 64,18 | 4,53% | 20.612.569,00 |
| 20.11.2020 | 61,48 | 62,64 | 61,35 | 61,40 | -0,70% | 14.122.261,00 |
| 19.11.2020 | 60,04 | 61,97 | 59,65 | 61,83 | 1,79% | 12.723.552,00 |
| 18.11.2020 | 61,50 | 62,04 | 60,63 | 60,74 | -2,02% | 18.734.474,00 |
| 17.11.2020 | 61,00 | 62,20 | 60,30 | 61,99 | 0,21% | 17.703.614,00 |
| 16.11.2020 | 59,72 | 61,91 | 59,61 | 61,86 | 6,78% | 31.397.249,00 |
| 13.11.2020 | 56,79 | 58,19 | 56,75 | 57,93 | 2,99% | 14.328.409,00 |
| 12.11.2020 | 56,60 | 56,97 | 55,89 | 56,25 | -0,20% | 13.788.739,00 |
| 11.11.2020 | 55,97 | 56,94 | 55,85 | 56,36 | 1,71% | 14.765.542,00 |
| 10.11.2020 | 55,13 | 55,94 | 54,36 | 55,41 | -0,98% | 14.502.115,00 |
| 09.11.2020 | 56,47 | 57,83 | 55,87 | 55,96 | 1,45% | 20.968.501,00 |
| 06.11.2020 | 54,46 | 55,41 | 54,33 | 55,16 | 1,06% | 13.922.596,00 |
| 05.11.2020 | 52,88 | 54,78 | 52,78 | 54,58 | 5,04% | 16.373.614,00 |
| 04.11.2020 | 51,73 | 52,50 | 50,93 | 51,96 | 1,72% | 13.554.355,00 |
| 03.11.2020 | 50,13 | 51,59 | 50,01 | 51,08 | 2,76% | 11.429.516,00 |
| 02.11.2020 | 50,79 | 50,79 | 49,44 | 49,71 | -1,25% | 13.103.224,00 |
| 30.10.2020 | 50,01 | 50,43 | 49,30 | 50,34 | -0,28% | 15.961.140,00 |
| 29.10.2020 | 49,71 | 50,91 | 49,38 | 50,48 | 0,96% | 12.420.700,00 |
| 28.10.2020 | 50,75 | 50,85 | 49,57 | 50,00 | -3,77% | 15.463.712,00 |
| 27.10.2020 | 52,03 | 52,32 | 51,54 | 51,96 | -0,35% | 8.964.755,00 |
| 26.10.2020 | 52,40 | 52,89 | 51,40 | 52,14 | -1,34% | 11.678.896,00 |
| 23.10.2020 | 54,09 | 54,12 | 52,38 | 52,85 | -2,81% | 16.175.695,00 |
| 22.10.2020 | 53,29 | 54,85 | 53,08 | 54,38 | 2,01% | 14.842.646,00 |
| 21.10.2020 | 53,30 | 53,96 | 53,18 | 53,31 | -0,41% | 12.922.246,00 |
| 20.10.2020 | 53,14 | 54,20 | 52,75 | 53,53 | 1,71% | 17.343.402,00 |
| 19.10.2020 | 51,97 | 54,00 | 51,30 | 52,63 | 1,98% | 24.176.188,00 |
| 16.10.2020 | 52,15 | 52,55 | 51,58 | 51,61 | -0,64% | 14.228.730,00 |
| 15.10.2020 | 50,76 | 51,97 | 50,32 | 51,94 | 0,60% | 14.000.580,00 |
| 14.10.2020 | 52,01 | 52,25 | 51,35 | 51,63 | -0,42% | 15.905.594,00 |
| 13.10.2020 | 51,89 | 52,75 | 51,64 | 51,85 | 2,31% | 22.179.391,00 |
| 12.10.2020 | 50,58 | 50,84 | 50,08 | 50,68 | 1,58% | 13.108.832,00 |
| 09.10.2020 | 50,24 | 50,60 | 49,31 | 49,89 | -0,02% | 13.933.654,00 |
| 08.10.2020 | 48,99 | 50,00 | 48,22 | 49,90 | 3,08% | 14.569.659,00 |
| 07.10.2020 | 48,42 | 49,00 | 48,32 | 48,41 | 2,30% | 13.889.331,00 |
| 06.10.2020 | 47,55 | 48,83 | 47,22 | 47,32 | -0,59% | 17.926.198,00 |
| 05.10.2020 | 46,99 | 47,73 | 46,98 | 47,60 | 2,26% | 16.933.667,00 |