117,987$
-1,06%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 77,45 | 79,02 | 76,38 | 76,69 | 0,75% | 14.062.876,00 |
28.11.2023 | 75,08 | 76,24 | 73,99 | 76,12 | -1,79% | 19.225.731,00 |
27.11.2023 | 76,87 | 78,29 | 76,66 | 77,51 | 0,83% | 11.005.568,00 |
24.11.2023 | 76,68 | 77,01 | 76,37 | 76,87 | -0,30% | 4.349.574,00 |
22.11.2023 | 77,20 | 78,45 | 76,85 | 77,10 | 0,51% | 8.580.370,00 |
21.11.2023 | 77,85 | 77,93 | 76,31 | 76,71 | -2,45% | 12.016.735,00 |
20.11.2023 | 77,34 | 78,91 | 77,13 | 78,64 | 1,39% | 11.426.586,00 |
17.11.2023 | 76,60 | 77,94 | 76,47 | 77,56 | 1,16% | 9.378.253,00 |
16.11.2023 | 76,89 | 77,48 | 76,48 | 76,67 | -0,62% | 12.988.965,00 |
15.11.2023 | 77,50 | 77,50 | 76,31 | 77,15 | -0,05% | 9.954.004,00 |
14.11.2023 | 76,00 | 77,45 | 75,91 | 77,19 | 3,22% | 12.972.719,00 |
13.11.2023 | 74,15 | 75,20 | 73,39 | 74,78 | -0,77% | 9.116.000,00 |
10.11.2023 | 74,44 | 75,81 | 73,57 | 75,36 | 2,42% | 12.309.408,00 |
09.11.2023 | 73,55 | 76,10 | 73,50 | 73,58 | 1,80% | 22.435.873,00 |
08.11.2023 | 72,62 | 72,78 | 71,72 | 72,28 | -0,71% | 9.917.555,00 |
07.11.2023 | 72,48 | 73,13 | 71,71 | 72,80 | -0,23% | 8.248.379,00 |
06.11.2023 | 72,58 | 72,99 | 72,02 | 72,97 | 0,54% | 10.069.804,00 |
03.11.2023 | 71,30 | 73,19 | 71,15 | 72,58 | 3,04% | 14.457.882,00 |