375,075€
3,14%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 376,85 | 376,88 | 371,27 | 373,73 | 2,77% | 291,00 |
| 29.01.2026 | 371,75 | 375,00 | 350,27 | 363,65 | -0,16% | 3.536,00 |
| 28.01.2026 | 355,58 | 367,85 | 348,98 | 364,25 | 7,09% | 4.590,00 |
| 27.01.2026 | 327,45 | 347,63 | 327,45 | 340,15 | 3,44% | 2.558,00 |
| 26.01.2026 | 337,17 | 337,98 | 323,95 | 328,83 | -2,38% | 2.117,00 |
| 23.01.2026 | 335,83 | 350,83 | 332,88 | 336,85 | -0,26% | 2.226,00 |
| 22.01.2026 | 335,23 | 343,80 | 321,63 | 337,73 | 1,99% | 4.370,00 |
| 21.01.2026 | 312,05 | 337,27 | 312,05 | 331,15 | 5,90% | 10.141,00 |
| 20.01.2026 | 312,70 | 324,92 | 298,35 | 312,70 | 0,72% | 2.626,00 |
| 19.01.2026 | 312,92 | 312,92 | 301,45 | 310,45 | -0,39% | 1.982,00 |
| 16.01.2026 | 293,67 | 314,90 | 292,75 | 311,67 | 7,51% | 2.333,00 |
| 15.01.2026 | 285,08 | 299,48 | 283,85 | 289,90 | 1,49% | 3.548,00 |
| 14.01.2026 | 291,77 | 291,77 | 282,08 | 285,65 | -1,51% | 1.310,00 |
| 13.01.2026 | 295,27 | 300,80 | 287,83 | 290,02 | -2,07% | 1.151,00 |
| 12.01.2026 | 290,65 | 297,30 | 288,70 | 296,15 | 0,01% | 1.224,00 |
| 09.01.2026 | 280,48 | 297,13 | 278,27 | 296,13 | 5,81% | 4.343,00 |
| 08.01.2026 | 288,00 | 294,65 | 275,52 | 279,88 | -3,46% | 4.008,00 |
| 07.01.2026 | 291,17 | 296,33 | 286,50 | 289,90 | -1,46% | 3.981,00 |
| 06.01.2026 | 270,63 | 294,45 | 268,27 | 294,20 | 10,76% | 12.292,00 |
| 05.01.2026 | 277,55 | 281,15 | 264,13 | 265,63 | -1,23% | 5.458,00 |
| 02.01.2026 | 248,05 | 269,20 | 248,02 | 268,92 | 6,63% | 2.800,00 |
| 30.12.2025 | 251,15 | 253,05 | 250,23 | 252,20 | 0,87% | 645,00 |
| 29.12.2025 | 240,23 | 250,33 | 236,48 | 250,02 | 6,81% | 2.291,00 |
| 23.12.2025 | 233,70 | 239,38 | 231,38 | 234,08 | -0,34% | 744,00 |
| 22.12.2025 | 230,75 | 236,30 | 228,18 | 234,88 | 3,41% | 20.707,00 |
| 19.12.2025 | 211,13 | 228,70 | 211,13 | 227,13 | 6,39% | 4.945,00 |
| 18.12.2025 | 211,90 | 224,38 | 209,75 | 213,48 | 11,45% | 9.924,00 |
| 17.12.2025 | 204,33 | 205,48 | 188,75 | 191,54 | -3,51% | 6.591,00 |
| 16.12.2025 | 203,85 | 203,85 | 196,18 | 198,50 | -1,70% | 328,00 |
| 15.12.2025 | 206,23 | 212,68 | 200,98 | 201,93 | -1,56% | 2.349,00 |
| 12.12.2025 | 222,40 | 222,40 | 204,02 | 205,13 | -6,80% | 2.285,00 |
| 11.12.2025 | 225,05 | 225,05 | 214,77 | 220,10 | -2,41% | 24.258,00 |
| 10.12.2025 | 216,93 | 225,70 | 215,30 | 225,52 | 3,77% | 1.927,00 |
| 09.12.2025 | 212,20 | 219,58 | 208,93 | 217,33 | 2,64% | 837,00 |
| 08.12.2025 | 203,65 | 213,63 | 203,48 | 211,73 | 3,95% | 798,00 |
| 05.12.2025 | 195,60 | 206,55 | 194,63 | 203,68 | 4,81% | 2.224,00 |
| 04.12.2025 | 199,89 | 200,33 | 191,53 | 194,33 | -3,05% | 5.755,00 |
| 03.12.2025 | 207,25 | 207,25 | 195,73 | 200,45 | -2,76% | 1.294,00 |
| 02.12.2025 | 207,20 | 210,23 | 202,08 | 206,15 | -0,51% | 1.244,00 |
| 01.12.2025 | 200,45 | 208,68 | 197,70 | 207,20 | 1,28% | 5.575,00 |
| 28.11.2025 | 203,10 | 205,65 | 201,70 | 204,58 | 2,24% | 1.503,00 |
| 27.11.2025 | 199,15 | 201,52 | 199,06 | 200,10 | 0,13% | 310,00 |
| 26.11.2025 | 195,66 | 201,63 | 194,23 | 199,84 | 2,21% | 2.146,00 |
| 25.11.2025 | 196,20 | 196,20 | 186,83 | 195,52 | 0,56% | 1.162,00 |
| 24.11.2025 | 183,24 | 196,13 | 181,82 | 194,43 | 8,02% | 2.123,00 |
| 21.11.2025 | 174,46 | 184,13 | 167,64 | 180,00 | 2,98% | 41.002,00 |
| 20.11.2025 | 202,70 | 205,75 | 173,13 | 174,79 | -11,21% | 5.474,00 |
| 19.11.2025 | 195,14 | 203,73 | 187,74 | 196,86 | -0,71% | 2.573,00 |
| 18.11.2025 | 205,10 | 210,20 | 194,86 | 198,27 | -4,59% | 2.353,00 |
| 17.11.2025 | 215,08 | 224,40 | 206,68 | 207,80 | -2,54% | 3.367,00 |
| 14.11.2025 | 202,33 | 219,58 | 198,73 | 213,23 | 4,93% | 2.190,00 |
| 13.11.2025 | 211,60 | 214,63 | 197,69 | 203,20 | -3,46% | 1.842,00 |
| 12.11.2025 | 209,27 | 215,13 | 207,93 | 210,48 | 0,65% | 556,00 |
| 11.11.2025 | 219,63 | 220,02 | 206,73 | 209,13 | -4,60% | 927,00 |
| 10.11.2025 | 213,60 | 222,48 | 213,00 | 219,20 | 7,10% | 3.610,00 |
| 07.11.2025 | 211,08 | 212,33 | 195,58 | 204,68 | -0,75% | 1.765,00 |
| 06.11.2025 | 206,77 | 213,77 | 203,60 | 206,23 | -1,08% | 3.292,00 |
| 05.11.2025 | 189,97 | 208,75 | 188,69 | 208,48 | 9,83% | 1.496,00 |
| 04.11.2025 | 197,10 | 199,26 | 189,65 | 189,82 | -6,80% | 2.012,00 |
| 03.11.2025 | 192,84 | 205,83 | 192,84 | 203,68 | 5,10% | 2.696,00 |
| 31.10.2025 | 195,89 | 200,40 | 189,90 | 193,80 | -1,15% | 1.856,00 |
| 30.10.2025 | 195,05 | 197,93 | 190,89 | 196,05 | 0,17% | 573,00 |
| 29.10.2025 | 190,73 | 199,43 | 190,73 | 195,71 | 2,73% | 2.467,00 |
| 28.10.2025 | 189,38 | 191,14 | 183,92 | 190,51 | 0,63% | 1.413,00 |
| 27.10.2025 | 188,42 | 196,72 | 185,45 | 189,31 | 0,39% | 4.336,00 |
| 24.10.2025 | 178,41 | 189,00 | 178,41 | 188,57 | 6,28% | 2.887,00 |
| 23.10.2025 | 171,03 | 177,64 | 165,80 | 177,43 | 3,87% | 5.450,00 |
| 22.10.2025 | 174,67 | 177,25 | 165,66 | 170,82 | -2,49% | 1.735,00 |
| 21.10.2025 | 177,92 | 178,85 | 173,11 | 175,19 | -1,43% | 1.371,00 |
| 20.10.2025 | 173,98 | 184,18 | 173,98 | 177,73 | 2,75% | 1.813,00 |
| 17.10.2025 | 171,66 | 174,28 | 165,25 | 172,98 | -0,04% | 2.883,00 |
| 16.10.2025 | 165,29 | 176,78 | 165,23 | 173,05 | 5,03% | 4.255,00 |
| 15.10.2025 | 161,17 | 165,87 | 161,11 | 164,77 | 1,94% | 1.516,00 |
| 14.10.2025 | 166,25 | 166,25 | 157,72 | 161,63 | -2,91% | 2.554,00 |
| 13.10.2025 | 154,77 | 167,06 | 154,77 | 166,47 | 6,45% | 3.988,00 |
| 10.10.2025 | 166,42 | 167,17 | 154,60 | 156,39 | -6,08% | 3.026,00 |
| 09.10.2025 | 169,18 | 169,44 | 163,87 | 166,51 | -0,85% | 1.812,00 |
| 08.10.2025 | 161,30 | 169,03 | 160,13 | 167,94 | 5,55% | 6.335,00 |
| 07.10.2025 | 164,50 | 168,91 | 156,92 | 159,11 | -2,27% | 2.358,00 |
| 06.10.2025 | 160,12 | 171,82 | 160,12 | 162,80 | 1,73% | 7.536,00 |
| 03.10.2025 | 156,48 | 163,33 | 156,48 | 160,03 | 2,31% | 4.262,00 |
| 02.10.2025 | 154,91 | 158,40 | 154,62 | 156,42 | 1,37% | 2.262,00 |
| 01.10.2025 | 142,28 | 154,60 | 137,93 | 154,31 | 8,68% | 4.287,00 |
| 30.09.2025 | 139,69 | 143,85 | 139,19 | 141,98 | 1,53% | 2.474,00 |
| 29.09.2025 | 134,48 | 141,24 | 134,46 | 139,84 | 4,97% | 7.361,00 |
| 26.09.2025 | 134,33 | 136,19 | 132,65 | 133,22 | -0,54% | 1.657,00 |
| 25.09.2025 | 136,67 | 137,89 | 132,70 | 133,94 | -2,49% | 3.361,00 |
| 24.09.2025 | 142,45 | 144,58 | 134,87 | 137,36 | -2,63% | 45.242,00 |
| 23.09.2025 | 140,12 | 143,23 | 140,12 | 141,07 | 1,03% | 1.622,00 |
| 22.09.2025 | 138,14 | 142,03 | 137,29 | 139,63 | 0,94% | 1.345,00 |
| 19.09.2025 | 143,78 | 144,39 | 135,60 | 138,33 | -3,46% | 3.664,00 |
| 18.09.2025 | 135,86 | 144,57 | 135,86 | 143,29 | 5,74% | 2.332,00 |
| 17.09.2025 | 133,66 | 135,81 | 130,58 | 135,51 | 1,33% | 3.564,00 |
| 16.09.2025 | 134,01 | 136,38 | 132,67 | 133,73 | -0,17% | 767,00 |
| 15.09.2025 | 134,19 | 136,27 | 132,04 | 133,96 | -0,04% | 5.048,00 |
| 12.09.2025 | 128,41 | 134,81 | 128,34 | 134,02 | 4,62% | 3.848,00 |
| 11.09.2025 | 119,04 | 133,15 | 118,14 | 128,10 | 6,98% | 7.102,00 |
| 10.09.2025 | 116,07 | 121,39 | 116,02 | 119,74 | 3,72% | 4.638,00 |
| 09.09.2025 | 111,77 | 116,57 | 111,64 | 115,44 | 3,04% | 4.061,00 |
| 08.09.2025 | 111,85 | 113,41 | 109,28 | 112,03 | -0,04% | 2.694,00 |