Holen Sie sich die Stockscreener-App
94.46
2.42%
-2.34
Handel nachbörslich:
94.46
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MU?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Micron Technology Inc-Aktien (MU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $96.61 | $92.22 | $4.39 | 23,747,723.0 | -2.42% |
| 2025-05-29 | $99.63 | $96.11 | $3.52 | 14,617,501.0 | +0.64% |
| 2025-05-28 | $97.21 | $95.60 | $1.61 | 10,233,871.0 | -0.21% |
| 2025-05-27 | $96.70 | $94.19 | $2.51 | 17,554,579.0 | +3.22% |
| 2025-05-23 | $93.84 | $90.93 | $2.91 | 16,400,224.0 | -1.54% |
| 2025-05-22 | $97.22 | $94.37 | $2.85 | 13,201,915.0 | -1.05% |
| 2025-05-21 | $98.82 | $95.26 | $3.56 | 15,705,633.0 | -2.30% |
| 2025-05-20 | $98.63 | $96.97 | $1.66 | 12,308,018.0 | -0.56% |
| 2025-05-19 | $99.02 | $95.70 | $3.32 | 14,361,073.0 | +0.66% |
| 2025-05-16 | $98.19 | $95.70 | $2.49 | 22,480,504.0 | +2.67% |
| 2025-05-15 | $95.61 | $92.17 | $3.44 | 24,166,916.0 | +0.14% |
| 2025-05-14 | $97.65 | $94.32 | $3.33 | 27,968,387.0 | -1.66% |
| 2025-05-13 | $97.41 | $92.55 | $4.86 | 27,945,033.0 | +5.03% |
| 2025-05-12 | $94.20 | $91.95 | $2.25 | 27,761,295.0 | +7.49% |
| 2025-05-09 | $86.27 | $84.68 | $1.59 | 12,993,344.0 | +0.83% |
| 2025-05-08 | $86.21 | $83.36 | $2.85 | 17,499,407.0 | +3.06% |
| 2025-05-07 | $82.87 | $80.20 | $2.67 | 14,869,022.0 | +2.62% |
| 2025-05-06 | $81.22 | $78.54 | $2.67 | 12,935,169.0 | +0.11% |
| 2025-05-05 | $81.15 | $79.05 | $2.10 | 12,481,599.0 | -0.37% |
| 2025-05-02 | $81.67 | $79.10 | $2.57 | 18,864,100.0 | +3.79% |
| 2025-05-01 | $79.89 | $77.64 | $2.25 | 15,294,586.0 | +1.07% |
| 2025-04-30 | $77.14 | $73.50 | $3.64 | 19,584,212.0 | +0.09% |
Micron Technology Inc-Aktien (MU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Micron Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Micron Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Micron Technology Inc-Aktien (MU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $99.63 | $77.64 | $21.99 | 397,137,622.0 | +22.76% |
| 2025-04 | $89.92 | $61.54 | $28.38 | 603,353,209.0 | -11.44% |
| 2025-03 | $104.7 | $84.10 | $20.59 | 448,051,975.0 | -7.20% |
| 2025-02 | $107.9 | $87.35 | $20.53 | 328,883,553.0 | +2.62% |
| 2025-01 | $110.7 | $84.74 | $25.93 | 512,803,920.0 | +8.41% |
Micron Technology Inc-Aktien (MU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.0 | $83.54 | $28.50 | 530,858,183.0 | -12.90% |
| 2024-11 | $114.3 | $95.53 | $18.77 | 306,594,169.0 | -1.71% |
| 2024-10 | $114.1 | $98.94 | $15.20 | 423,017,979.0 | -3.91% |
| 2024-09 | $114.8 | $84.12 | $30.68 | 575,419,033.0 | +7.76% |
| 2024-08 | $111.0 | $84.91 | $26.09 | 500,040,806.0 | -12.37% |
| 2024-07 | $137.1 | $102.2 | $34.96 | 484,526,554.0 | -16.51% |
| 2024-06 | $157.5 | $125.1 | $32.39 | 524,914,344.0 | +5.22% |
| 2024-05 | $133.3 | $108.8 | $24.55 | 324,373,709.0 | +10.66% |
| 2024-04 | $130.5 | $105.7 | $24.82 | 527,673,079.0 | -4.18% |
| 2024-03 | $122.5 | $90.30 | $32.16 | 562,917,008.0 | +30.11% |
| 2024-02 | $92.75 | $79.15 | $13.59 | 286,286,611.0 | +5.67% |
| 2024-01 | $90.04 | $80.58 | $9.46 | 292,677,042.0 | +0.48% |
Micron Technology Inc-Aktien (MU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $87.87 | $72.93 | $14.94 | 312,495,785.0 | +12.11% |
| 2023-11 | $79.02 | $67.00 | $12.02 | 261,640,133.0 | +13.83% |
| 2023-10 | $70.72 | $63.88 | $6.84 | 254,308,213.0 | -1.71% |
| 2023-09 | $72.31 | $63.83 | $8.48 | 298,251,308.0 | -2.73% |
| 2023-08 | $71.08 | $61.75 | $9.33 | 282,324,227.0 | -2.03% |
| 2023-07 | $72.34 | $60.50 | $11.84 | 279,633,736.0 | +13.12% |
| 2023-06 | $70.55 | $62.90 | $7.65 | 374,405,651.0 | -7.46% |
| 2023-05 | $74.77 | $59.55 | $15.22 | 406,980,978.0 | +5.97% |
| 2023-04 | $64.44 | $56.01 | $8.43 | 352,906,525.0 | +6.66% |
| 2023-03 | $64.42 | $52.76 | $11.66 | 422,909,414.0 | +4.36% |
| 2023-02 | $63.92 | $56.83 | $7.09 | 232,009,880.0 | -4.11% |
| 2023-01 | $64.34 | $49.55 | $14.79 | 298,630,523.0 | +20.65% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):