112,320€
-3,67%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 115,00 | 117,97 | 111,48 | 115,20 | -1,18% | 813,00 |
| 30.05.2024 | 120,63 | 121,57 | 115,92 | 116,58 | -4,18% | 194,00 |
| 29.05.2024 | 122,53 | 122,76 | 119,94 | 121,67 | -0,39% | 803,00 |
| 28.05.2024 | 120,00 | 122,50 | 118,94 | 122,15 | 1,55% | 2.113,00 |
| 27.05.2024 | 119,42 | 120,90 | 117,56 | 120,29 | 0,79% | 271,00 |
| 24.05.2024 | 117,70 | 120,09 | 116,67 | 119,35 | 2,17% | 480,00 |
| 23.05.2024 | 119,80 | 122,71 | 115,40 | 116,81 | 0,09% | 702,00 |
| 22.05.2024 | 117,59 | 119,39 | 115,78 | 116,70 | -0,61% | 588,00 |
| 21.05.2024 | 118,95 | 119,49 | 113,18 | 117,42 | -1,16% | 352,00 |
| 20.05.2024 | 115,78 | 120,61 | 115,61 | 118,80 | 3,07% | 1.045,00 |
| 17.05.2024 | 117,86 | 119,19 | 114,83 | 115,26 | -2,04% | 737,00 |
| 16.05.2024 | 117,70 | 119,71 | 116,96 | 117,66 | 0,16% | 397,00 |
| 15.05.2024 | 115,63 | 119,22 | 112,04 | 117,47 | 1,80% | 342,00 |
| 14.05.2024 | 114,12 | 115,54 | 112,50 | 115,39 | 1,21% | 513,00 |
| 13.05.2024 | 112,75 | 114,85 | 112,42 | 114,01 | 1,30% | 1.082,00 |
| 10.05.2024 | 110,10 | 112,93 | 109,60 | 112,55 | 3,00% | 1.293,00 |
| 09.05.2024 | 110,45 | 111,53 | 108,93 | 109,27 | -1,62% | 140,00 |
| 08.05.2024 | 111,03 | 112,05 | 109,52 | 111,07 | 0,22% | 825,00 |
| 07.05.2024 | 111,43 | 112,89 | 110,74 | 110,83 | -0,68% | 3.651,00 |
| 06.05.2024 | 108,60 | 112,53 | 108,60 | 111,59 | 4,74% | 4.558,00 |
| 03.05.2024 | 105,38 | 109,54 | 101,18 | 106,54 | 1,73% | 315,00 |
| 02.05.2024 | 103,22 | 105,11 | 102,50 | 104,73 | -1,05% | 537,00 |
| 30.04.2024 | 106,78 | 108,50 | 105,83 | 105,84 | -0,76% | 220,00 |
| 29.04.2024 | 107,70 | 107,85 | 104,74 | 106,65 | -0,62% | 202,00 |
| 26.04.2024 | 105,50 | 107,53 | 103,40 | 107,31 | 3,19% | 158,00 |
| 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 |