Holen Sie sich die Stockscreener-App
105.49
3.70%
3.76
Handel nachbörslich:
105.20
-0.29
-0.27%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $105.6 | $101.8 | $3.83 | 11,711,140.0 | +3.70% |
| 2024-11-04 | $103.8 | $101.0 | $2.79 | 13,213,223.0 | +2.01% |
| 2024-11-01 | $100.6 | $99.37 | $1.24 | 13,109,686.0 | +0.08% |
| 2024-10-31 | $102.5 | $99.07 | $3.42 | 19,032,805.0 | -4.26% |
| 2024-10-30 | $106.8 | $103.6 | $3.16 | 14,036,644.0 | -3.79% |
| 2024-10-29 | $108.8 | $105.6 | $3.15 | 12,377,089.0 | +1.68% |
| 2024-10-28 | $108.2 | $106.3 | $1.86 | 10,507,733.0 | -1.41% |
| 2024-10-25 | $109.9 | $107.7 | $2.16 | 11,602,404.0 | +0.99% |
| 2024-10-24 | $107.5 | $105.5 | $1.98 | 11,864,542.0 | +1.71% |
| 2024-10-23 | $107.1 | $103.5 | $3.56 | 14,542,949.0 | -2.57% |
| 2024-10-22 | $108.5 | $106.4 | $2.14 | 12,366,452.0 | -1.16% |
| 2024-10-21 | $111.1 | $107.7 | $3.45 | 14,134,547.0 | -1.86% |
| 2024-10-18 | $112.9 | $109.9 | $3.04 | 16,520,630.0 | -0.80% |
| 2024-10-17 | $114.1 | $111.0 | $3.13 | 25,673,476.0 | +2.57% |
| 2024-10-16 | $109.6 | $105.6 | $4.02 | 19,602,085.0 | +4.72% |
| 2024-10-15 | $109.5 | $102.7 | $6.78 | 22,631,238.0 | -3.71% |
| 2024-10-14 | $108.7 | $106.8 | $1.91 | 14,331,585.0 | +1.33% |
| 2024-10-11 | $107.7 | $105.0 | $2.66 | 18,979,468.0 | +1.16% |
| 2024-10-10 | $106.6 | $100.8 | $5.73 | 27,030,444.0 | +3.92% |
| 2024-10-09 | $102.3 | $100.3 | $1.97 | 18,111,877.0 | -0.82% |
| 2024-10-08 | $102.9 | $101.3 | $1.68 | 17,165,639.0 | -0.36% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $105.6 | $99.37 | $6.25 | 49,745,189.0 | +5.86% |
| 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% |
Micron Technology Inc-Aktien (MU) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $57.92 | $48.43 | $9.49 | 348,651,903.0 | -13.30% |
| 2022-11 | $64.44 | $51.91 | $12.53 | 321,010,570.0 | +6.56% |
| 2022-10 | $57.44 | $50.33 | $7.11 | 431,827,856.0 | +7.98% |
| 2022-09 | $58.80 | $48.45 | $10.35 | 419,982,535.0 | -11.37% |
| 2022-08 | $65.42 | $55.58 | $9.84 | 321,292,680.0 | -8.60% |
| 2022-07 | $63.68 | $51.40 | $12.28 | 353,893,974.0 | +11.88% |
| 2022-06 | $75.41 | $53.60 | $21.81 | 375,949,709.0 | -25.14% |
| 2022-05 | $74.73 | $65.87 | $8.86 | 363,013,999.0 | +8.29% |
| 2022-04 | $78.91 | $65.86 | $13.05 | 409,207,465.0 | -12.45% |
| 2022-03 | $94.07 | $68.34 | $25.73 | 646,256,903.0 | -12.35% |
| 2022-02 | $96.50 | $79.84 | $16.66 | 391,921,322.0 | +8.01% |
| 2022-01 | $98.45 | $75.52 | $22.93 | 425,907,827.0 | -11.68% |
2.94%
3.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):