941,100€
-1,29%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 311,45 | 335,58 | 309,08 | 333,83 | 4,38% | 22.298,00 |
| 06.03.2026 | 344,40 | 345,13 | 316,73 | 319,83 | -5,95% | 16.791,00 |
| 05.03.2026 | 344,15 | 348,95 | 328,42 | 340,08 | -1,46% | 18.212,00 |
| 04.03.2026 | 317,10 | 350,58 | 315,73 | 345,13 | 6,26% | 26.644,00 |
| 03.03.2026 | 340,38 | 342,35 | 324,33 | 324,80 | -7,73% | 39.250,00 |
| 02.03.2026 | 339,90 | 356,25 | 335,83 | 352,02 | 1,00% | 37.377,00 |
| 27.02.2026 | 350,05 | 354,02 | 340,13 | 348,52 | -0,66% | 15.033,00 |
| 26.02.2026 | 363,55 | 369,02 | 341,23 | 350,83 | -3,82% | 36.128,00 |
| 25.02.2026 | 355,15 | 370,55 | 355,00 | 364,77 | 2,93% | 19.266,00 |
| 24.02.2026 | 360,33 | 370,40 | 349,15 | 354,38 | -0,61% | 20.064,00 |
| 23.02.2026 | 357,50 | 365,85 | 352,13 | 356,55 | -1,62% | 20.947,00 |
| 20.02.2026 | 356,65 | 365,95 | 351,08 | 362,42 | 2,51% | 20.868,00 |
| 19.02.2026 | 359,75 | 362,55 | 347,15 | 353,55 | -1,51% | 18.421,00 |
| 18.02.2026 | 340,02 | 362,25 | 334,15 | 358,98 | 7,09% | 29.852,00 |
| 17.02.2026 | 344,25 | 349,92 | 334,40 | 335,20 | -2,17% | 15.465,00 |
| 16.02.2026 | 345,35 | 348,58 | 342,20 | 342,65 | -0,99% | 2.937,00 |
| 13.02.2026 | 344,65 | 354,38 | 331,38 | 346,08 | -1,59% | 18.343,00 |
| 12.02.2026 | 361,17 | 369,10 | 346,55 | 351,65 | 0,78% | 42.021,00 |
| 11.02.2026 | 313,67 | 349,15 | 312,90 | 348,92 | 11,51% | 20.182,00 |
| 10.02.2026 | 318,08 | 321,77 | 307,27 | 312,90 | -2,62% | 29.854,00 |
| 09.02.2026 | 330,63 | 331,13 | 311,20 | 321,33 | -3,82% | 18.025,00 |
| 06.02.2026 | 320,98 | 340,77 | 314,13 | 334,10 | 6,14% | 52.148,00 |
| 05.02.2026 | 329,92 | 331,05 | 308,40 | 314,77 | -5,33% | 45.953,00 |
| 04.02.2026 | 356,02 | 359,63 | 308,42 | 332,50 | -6,27% | 38.172,00 |
| 03.02.2026 | 376,55 | 380,42 | 345,17 | 354,75 | -4,98% | 42.733,00 |
| 02.02.2026 | 334,17 | 375,20 | 333,10 | 373,35 | 7,01% | 37.293,00 |
| 30.01.2026 | 374,00 | 383,02 | 343,48 | 348,90 | -6,40% | 26.742,00 |
| 29.01.2026 | 373,13 | 381,27 | 351,70 | 372,75 | 0,33% | 28.898,00 |
| 28.01.2026 | 356,27 | 371,70 | 348,65 | 371,52 | 8,71% | 26.126,00 |
| 27.01.2026 | 337,00 | 347,65 | 334,65 | 341,75 | 4,39% | 15.722,00 |
| 26.01.2026 | 336,58 | 336,73 | 323,90 | 327,38 | -2,95% | 20.351,00 |
| 23.01.2026 | 335,15 | 350,90 | 332,80 | 337,33 | 0,51% | 24.564,00 |
| 22.01.2026 | 338,95 | 344,02 | 321,60 | 335,63 | 0,09% | 30.674,00 |
| 21.01.2026 | 315,80 | 337,27 | 312,88 | 335,33 | 7,16% | 37.696,00 |
| 20.01.2026 | 307,35 | 325,33 | 298,33 | 312,92 | 0,77% | 22.759,00 |
| 19.01.2026 | 304,20 | 310,75 | 301,67 | 310,52 | -0,76% | 12.225,00 |