726,300€
-0,95%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 705,55 | 729,70 | 685,50 | 726,60 | -0,91% | 19.858,00 |
| 11.11.2026 | 681,05 | 746,20 | 676,20 | 733,30 | 13,03% | 34.049,00 |
| 10.11.2026 | 651,35 | 666,60 | 627,55 | 648,75 | -1,04% | 16.408,00 |
| 09.11.2026 | 608,30 | 665,20 | 592,25 | 655,55 | 5,35% | 24.816,00 |
| 06.11.2026 | 612,05 | 650,20 | 606,25 | 622,25 | 4,28% | 32.961,00 |
| 05.11.2026 | 689,40 | 694,70 | 580,90 | 596,70 | -16,28% | 40.791,00 |
| 04.11.2026 | 762,50 | 775,50 | 704,15 | 712,75 | -8,23% | 25.189,00 |
| 03.11.2026 | 750,00 | 781,75 | 747,20 | 776,70 | 3,20% | 14.095,00 |
| 02.11.2026 | 812,10 | 813,65 | 740,75 | 752,65 | -5,12% | 18.589,00 |
| 30.10.2026 | 806,15 | 813,10 | 771,25 | 793,30 | -1,90% | 16.138,00 |
| 29.10.2026 | 853,50 | 870,15 | 803,50 | 808,70 | -6,84% | 14.930,00 |
| 28.10.2026 | 872,50 | 887,55 | 842,25 | 868,05 | 4,17% | 20.144,00 |
| 27.10.2026 | 813,80 | 840,20 | 804,35 | 833,30 | 2,57% | 14.854,00 |
| 26.10.2026 | 784,50 | 818,35 | 784,50 | 812,45 | 3,42% | 12.293,00 |
| 23.10.2026 | 782,30 | 796,15 | 765,20 | 785,60 | 3,60% | 11.941,00 |
| 22.10.2026 | 786,65 | 811,50 | 752,50 | 758,30 | -6,94% | 18.509,00 |
| 21.10.2026 | 821,65 | 827,35 | 791,85 | 814,85 | 0,47% | 14.426,00 |
| 20.10.2026 | 792,60 | 816,95 | 782,35 | 811,00 | 0,44% | 17.524,00 |
| 19.10.2026 | 799,15 | 826,50 | 798,70 | 807,45 | 3,23% | 22.209,00 |
| 16.10.2026 | 829,40 | 831,20 | 778,90 | 782,20 | -5,30% | 13.754,00 |
| 15.10.2026 | 824,10 | 831,05 | 822,85 | 826,00 | 1,56% | 2.821,00 |
| 14.10.2026 | 841,10 | 853,60 | 812,25 | 813,35 | -4,40% | 14.770,00 |
| 13.10.2026 | 862,80 | 865,80 | 829,55 | 850,80 | -3,82% | 19.938,00 |
| 12.10.2026 | 915,10 | 916,65 | 875,50 | 884,60 | -3,67% | 16.733,00 |
| 09.10.2026 | 939,85 | 943,90 | 908,45 | 918,30 | -0,84% | 24.382,00 |
| 08.10.2026 | 966,30 | 972,15 | 920,50 | 926,10 | -4,52% | 16.966,00 |
| 07.10.2026 | 929,05 | 972,95 | 904,75 | 969,95 | 4,48% | 21.510,00 |
| 06.10.2026 | 942,95 | 954,35 | 926,95 | 928,35 | -2,03% | 20.558,00 |
| 05.10.2026 | 963,20 | 965,25 | 943,70 | 947,60 | -0,55% | 16.873,00 |
| 02.10.2026 | 970,15 | 990,10 | 952,35 | 952,80 | -1,74% | 21.831,00 |
| 01.10.2026 | 951,55 | 977,45 | 906,75 | 969,65 | 2,13% | 42.614,00 |
| 30.09.2026 | 944,75 | 960,35 | 920,45 | 949,45 | 0,87% | 24.951,00 |
| 29.09.2026 | 924,50 | 954,35 | 924,05 | 941,30 | 1,71% | 15.808,00 |
| 28.09.2026 | 933,65 | 954,20 | 908,90 | 925,50 | -2,64% | 13.097,00 |
| 25.09.2026 | 955,90 | 972,45 | 942,35 | 950,60 | 0,34% | 13.380,00 |
| 24.09.2026 | 934,55 | 950,40 | 913,65 | 947,40 | 0,67% | 19.942,00 |
| 23.09.2026 | 958,55 | 963,75 | 935,55 | 941,05 | -1,30% | 14.429,00 |
| 22.09.2026 | 906,95 | 958,25 | 894,15 | 953,40 | 4,88% | 20.429,00 |
| 21.09.2026 | 893,05 | 927,45 | 892,45 | 909,05 | 2,89% | 21.358,00 |
| 18.09.2026 | 860,85 | 886,95 | 852,90 | 883,50 | 3,39% | 14.124,00 |
| 17.09.2026 | 813,25 | 858,35 | 812,30 | 854,50 | 5,42% | 13.798,00 |
| 16.09.2026 | 809,35 | 817,45 | 799,85 | 810,60 | 0,90% | 11.638,00 |
| 15.09.2026 | 806,25 | 818,05 | 797,35 | 803,35 | 0,11% | 9.641,00 |
| 14.09.2026 | 809,15 | 811,75 | 782,80 | 802,45 | -4,52% | 14.664,00 |
| 11.09.2026 | 847,30 | 861,25 | 833,15 | 840,45 | -0,14% | 10.455,00 |
| 10.09.2026 | 881,45 | 883,05 | 837,75 | 841,60 | -4,64% | 13.589,00 |
| 09.09.2026 | 865,40 | 894,55 | 851,75 | 882,55 | 2,21% | 14.249,00 |
| 08.09.2026 | 894,95 | 895,50 | 858,45 | 863,45 | -3,37% | 15.544,00 |
| 07.09.2026 | 891,10 | 899,70 | 885,90 | 893,60 | 2,42% | 6.212,00 |
| 04.09.2026 | 833,70 | 876,30 | 827,85 | 872,45 | 6,31% | 21.147,00 |
| 03.09.2026 | 820,50 | 825,60 | 791,40 | 820,70 | 0,10% | 17.574,00 |
| 02.09.2026 | 804,65 | 826,95 | 793,20 | 819,90 | 1,95% | 13.259,00 |
| 01.09.2026 | 825,50 | 836,25 | 796,20 | 804,25 | -2,05% | 17.826,00 |
| 31.08.2026 | 799,20 | 826,35 | 794,35 | 821,10 | 2,08% | 13.855,00 |
| 28.08.2026 | 784,95 | 815,20 | 780,95 | 804,35 | 1,09% | 17.128,00 |
| 27.08.2026 | 829,70 | 844,55 | 778,60 | 795,65 | -2,54% | 25.284,00 |
| 26.08.2026 | 798,60 | 817,35 | 788,00 | 816,35 | 2,17% | 11.983,00 |
| 25.08.2026 | 794,80 | 810,95 | 785,35 | 799,05 | 2,49% | 14.675,00 |
| 24.08.2026 | 802,35 | 807,70 | 761,30 | 779,65 | -5,66% | 16.889,00 |
| 21.08.2026 | 833,75 | 846,60 | 820,85 | 826,45 | -0,76% | 16.149,00 |
| 20.08.2026 | 811,10 | 836,75 | 808,50 | 832,80 | 3,47% | 11.609,00 |
| 19.08.2026 | 793,35 | 832,45 | 784,95 | 804,85 | 45,65% | 37.340,00 |
| 05.05.2026 | 499,35 | 556,55 | 498,42 | 552,60 | 11,57% | 43.474,00 |
| 04.05.2026 | 479,67 | 506,05 | 466,58 | 495,30 | 14,95% | 27.750,00 |
| 30.04.2026 | 444,05 | 457,60 | 427,15 | 430,88 | -2,19% | 25.004,00 |
| 29.04.2026 | 444,05 | 454,60 | 435,80 | 440,50 | 0,46% | 23.791,00 |
| 28.04.2026 | 444,00 | 445,08 | 417,55 | 438,48 | -1,68% | 30.385,00 |
| 27.04.2026 | 429,40 | 452,88 | 426,05 | 445,95 | 5,46% | 39.459,00 |
| 24.04.2026 | 412,30 | 433,08 | 411,45 | 422,85 | 2,42% | 33.273,00 |
| 23.04.2026 | 409,48 | 421,70 | 403,48 | 412,88 | -1,22% | 15.494,00 |
| 22.04.2026 | 387,88 | 420,10 | 386,92 | 417,98 | 8,52% | 30.925,00 |
| 21.04.2026 | 383,33 | 388,77 | 375,55 | 385,15 | 1,48% | 14.938,00 |
| 20.04.2026 | 380,80 | 394,30 | 369,98 | 379,52 | -1,84% | 30.181,00 |
| 17.04.2026 | 383,42 | 399,10 | 382,70 | 386,65 | 0,18% | 19.961,00 |
| 16.04.2026 | 387,73 | 392,48 | 374,42 | 385,95 | 0,12% | 26.132,00 |
| 15.04.2026 | 385,30 | 392,85 | 372,42 | 385,48 | -1,50% | 44.502,00 |
| 14.04.2026 | 370,10 | 396,60 | 360,17 | 391,35 | 6,84% | 45.005,00 |
| 13.04.2026 | 352,63 | 366,30 | 349,30 | 366,30 | 2,11% | 17.474,00 |
| 10.04.2026 | 359,85 | 362,65 | 349,67 | 358,73 | -0,32% | 12.779,00 |
| 09.04.2026 | 343,75 | 361,77 | 339,42 | 359,88 | 3,66% | 35.816,00 |
| 08.04.2026 | 351,95 | 359,90 | 341,17 | 347,17 | 6,10% | 27.804,00 |
| 07.04.2026 | 326,52 | 329,98 | 314,92 | 327,20 | 3,41% | 32.444,00 |
| 02.04.2026 | 303,83 | 318,00 | 295,00 | 316,42 | -0,94% | 19.985,00 |
| 01.04.2026 | 300,45 | 325,17 | 292,50 | 319,42 | 9,54% | 28.216,00 |
| 31.03.2026 | 280,85 | 294,30 | 270,48 | 291,60 | 4,25% | 37.180,00 |
| 30.03.2026 | 309,00 | 319,60 | 277,98 | 279,73 | -9,20% | 29.339,00 |
| 27.03.2026 | 312,38 | 319,42 | 299,83 | 308,08 | -0,65% | 28.746,00 |
| 26.03.2026 | 323,20 | 324,67 | 305,23 | 310,10 | -5,63% | 36.578,00 |
| 25.03.2026 | 344,02 | 348,05 | 321,40 | 328,60 | -4,53% | 42.838,00 |
| 24.03.2026 | 351,73 | 353,65 | 336,17 | 344,17 | -1,13% | 10.379,00 |
| 23.03.2026 | 352,55 | 379,92 | 346,48 | 348,13 | -5,71% | 30.779,00 |
| 20.03.2026 | 382,20 | 388,27 | 359,60 | 369,20 | -4,07% | 19.287,00 |
| 19.03.2026 | 386,17 | 396,77 | 367,58 | 384,85 | -0,17% | 35.714,00 |
| 18.03.2026 | 412,52 | 415,05 | 385,50 | 385,50 | -4,06% | 30.264,00 |
| 17.03.2026 | 380,52 | 402,83 | 378,08 | 401,83 | 3,67% | 27.291,00 |
| 16.03.2026 | 384,65 | 395,77 | 380,52 | 387,60 | 4,12% | 16.373,00 |
| 13.03.2026 | 351,10 | 373,98 | 348,55 | 372,25 | 5,86% | 14.991,00 |
| 12.03.2026 | 360,08 | 362,25 | 344,65 | 351,65 | -2,89% | 9.953,00 |
| 11.03.2026 | 349,45 | 365,17 | 344,15 | 362,13 | 3,73% | 11.679,00 |
| 10.03.2026 | 335,95 | 356,42 | 334,20 | 349,10 | 4,58% | 18.004,00 |