101,590€
0,06%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 102,01 | 102,26 | 98,14 | 101,77 | 0,24% | 912,00 |
| 01.09.2025 | 101,41 | 102,79 | 101,29 | 101,53 | -0,19% | 525,00 |
| 29.08.2025 | 104,59 | 106,65 | 100,94 | 101,72 | -2,77% | 5.372,00 |
| 28.08.2025 | 100,15 | 105,01 | 99,68 | 104,62 | 3,25% | 11.659,00 |
| 27.08.2025 | 100,21 | 102,04 | 100,21 | 101,33 | 1,17% | 455,00 |
| 26.08.2025 | 100,25 | 101,51 | 99,51 | 100,16 | -0,20% | 413,00 |
| 25.08.2025 | 100,54 | 101,12 | 99,32 | 100,36 | -0,25% | 456,00 |
| 22.08.2025 | 99,90 | 103,11 | 98,16 | 100,61 | 0,88% | 2.674,00 |
| 21.08.2025 | 100,57 | 101,25 | 99,53 | 99,74 | -0,93% | 134,00 |
| 20.08.2025 | 103,72 | 104,49 | 97,27 | 100,67 | -3,89% | 2.299,00 |
| 19.08.2025 | 105,81 | 106,45 | 104,08 | 104,75 | -1,09% | 827,00 |
| 18.08.2025 | 103,26 | 106,00 | 102,43 | 105,90 | 2,48% | 5.525,00 |
| 15.08.2025 | 107,63 | 107,97 | 102,07 | 103,34 | -4,01% | 367,00 |
| 14.08.2025 | 106,12 | 107,95 | 104,28 | 107,66 | 1,41% | 1.324,00 |
| 13.08.2025 | 109,16 | 110,27 | 105,35 | 106,16 | -2,96% | 770,00 |
| 12.08.2025 | 106,41 | 110,12 | 105,43 | 109,40 | 2,53% | 3.310,00 |
| 11.08.2025 | 102,62 | 108,47 | 101,68 | 106,70 | 4,50% | 1.643,00 |
| 08.08.2025 | 96,48 | 102,29 | 95,47 | 102,11 | 6,52% | 451,00 |
| 07.08.2025 | 93,27 | 98,86 | 93,27 | 95,86 | 2,69% | 1.150,00 |
| 06.08.2025 | 93,75 | 94,30 | 91,88 | 93,35 | -0,94% | 734,00 |
| 05.08.2025 | 93,21 | 95,75 | 92,49 | 94,23 | 1,21% | 484,00 |
| 04.08.2025 | 90,00 | 93,31 | 90,00 | 93,11 | 2,67% | 592,00 |
| 01.08.2025 | 94,88 | 95,50 | 89,34 | 90,68 | -5,20% | 1.377,00 |
| 31.07.2025 | 101,28 | 101,71 | 93,64 | 95,66 | -4,79% | 1.700,00 |
| 30.07.2025 | 96,99 | 100,49 | 96,93 | 100,47 | 3,66% | 1.558,00 |
| 29.07.2025 | 96,03 | 98,36 | 95,80 | 96,93 | 1,01% | 1.058,00 |
| 28.07.2025 | 94,82 | 96,61 | 94,47 | 95,96 | 1,23% | 541,00 |
| 25.07.2025 | 95,18 | 95,71 | 92,92 | 94,80 | -0,29% | 1.238,00 |
| 24.07.2025 | 93,77 | 95,82 | 93,55 | 95,07 | 2,05% | 688,00 |
| 23.07.2025 | 92,73 | 94,15 | 92,63 | 93,16 | 0,15% | 347,00 |
| 22.07.2025 | 96,78 | 96,96 | 92,05 | 93,03 | -3,92% | 1.756,00 |
| 21.07.2025 | 98,18 | 99,13 | 96,08 | 96,82 | -1,61% | 1.200,00 |
| 18.07.2025 | 97,35 | 98,75 | 97,10 | 98,40 | 0,80% | 888,00 |
| 17.07.2025 | 99,94 | 101,19 | 95,85 | 97,62 | -2,39% | 3.985,00 |
| 16.07.2025 | 103,25 | 103,54 | 98,18 | 100,01 | -3,40% | 1.217,00 |
| 15.07.2025 | 101,72 | 104,24 | 101,72 | 103,53 | 1,75% | 1.805,00 |
| 14.07.2025 | 106,41 | 106,41 | 100,23 | 101,75 | -4,57% | 3.970,00 |
| 11.07.2025 | 105,19 | 106,77 | 103,70 | 106,62 | 1,42% | 2.268,00 |
| 10.07.2025 | 104,31 | 106,29 | 104,13 | 105,13 | 0,83% | 1.206,00 |
| 09.07.2025 | 106,43 | 107,61 | 103,62 | 104,26 | -1,77% | 574,00 |
| 08.07.2025 | 102,32 | 107,23 | 102,12 | 106,14 | 3,81% | 1.760,00 |
| 07.07.2025 | 102,61 | 103,57 | 101,33 | 102,24 | -0,74% | 613,00 |
| 04.07.2025 | 103,59 | 103,98 | 102,58 | 103,00 | -0,84% | 159,00 |
| 03.07.2025 | 103,79 | 105,11 | 103,08 | 103,87 | 0,72% | 1.947,00 |
| 02.07.2025 | 102,33 | 104,33 | 100,35 | 103,13 | 0,60% | 255,00 |
| 01.07.2025 | 104,49 | 105,06 | 101,18 | 102,51 | -1,98% | - |
| 30.06.2025 | 106,79 | 107,43 | 104,06 | 104,58 | -1,86% | - |
| 27.06.2025 | 105,98 | 106,67 | 105,55 | 106,56 | -1,03% | - |
| 26.06.2025 | 111,28 | 112,11 | 105,58 | 107,67 | -1,29% | - |
| 25.06.2025 | 110,68 | 111,26 | 108,02 | 109,08 | -0,94% | - |
| 24.06.2025 | 107,36 | 110,28 | 107,35 | 110,11 | 4,32% | 890,00 |
| 23.06.2025 | 107,58 | 108,66 | 103,99 | 105,55 | -1,61% | 1.302,00 |
| 20.06.2025 | 104,26 | 107,74 | 104,24 | 107,28 | 3,51% | 1.100,00 |
| 19.06.2025 | 105,81 | 106,20 | 103,06 | 103,64 | -2,36% | 537,00 |
| 18.06.2025 | 104,83 | 106,83 | 104,47 | 106,14 | 1,19% | 2.214,00 |
| 17.06.2025 | 102,48 | 106,92 | 102,47 | 104,89 | 1,26% | 973,00 |
| 16.06.2025 | 100,61 | 104,39 | 100,13 | 103,58 | 3,46% | 2.277,00 |
| 13.06.2025 | 100,35 | 101,36 | 97,61 | 100,12 | -0,16% | 3.258,00 |
| 12.06.2025 | 101,14 | 101,14 | 98,17 | 100,28 | -0,74% | 1.725,00 |
| 11.06.2025 | 100,52 | 102,17 | 99,52 | 101,03 | 1,13% | 1.955,00 |
| 10.06.2025 | 96,95 | 100,62 | 96,82 | 99,91 | 2,95% | 1.504,00 |
| 09.06.2025 | 95,42 | 98,70 | 94,97 | 97,05 | 1,85% | 343,00 |
| 06.06.2025 | 92,17 | 97,55 | 91,95 | 95,29 | 2,61% | 922,00 |
| 05.06.2025 | 90,24 | 95,26 | 90,24 | 92,86 | 2,64% | 1.867,00 |
| 04.06.2025 | 89,83 | 91,01 | 89,01 | 90,47 | 0,48% | 577,00 |
| 03.06.2025 | 85,59 | 90,50 | 85,05 | 90,04 | 5,06% | 1.744,00 |
| 02.06.2025 | 83,23 | 86,78 | 81,41 | 85,71 | 3,13% | 1.010,00 |
| 30.05.2025 | 85,09 | 85,43 | 81,27 | 83,10 | -2,33% | 455,00 |
| 29.05.2025 | 88,36 | 88,87 | 84,51 | 85,08 | -0,18% | 510,00 |
| 28.05.2025 | 85,14 | 86,10 | 84,55 | 85,23 | 0,23% | 309,00 |
| 27.05.2025 | 83,21 | 85,35 | 82,86 | 85,04 | 2,20% | 850,00 |
| 26.05.2025 | 82,01 | 84,32 | 81,74 | 83,21 | 1,24% | 2.191,00 |
| 23.05.2025 | 84,32 | 84,43 | 80,24 | 82,19 | -2,19% | 4.475,00 |
| 22.05.2025 | 84,55 | 86,23 | 83,57 | 84,03 | -0,92% | 188,00 |
| 21.05.2025 | 86,24 | 87,22 | 84,07 | 84,81 | -2,43% | 6.889,00 |
| 20.05.2025 | 87,66 | 87,83 | 86,04 | 86,92 | -0,62% | 332,00 |
| 19.05.2025 | 87,34 | 88,12 | 83,62 | 87,46 | -0,42% | 150,00 |
| 16.05.2025 | 85,46 | 88,17 | 84,78 | 87,83 | 2,80% | 3.706,00 |
| 15.05.2025 | 85,04 | 85,48 | 82,40 | 85,44 | 0,14% | 2.058,00 |
| 14.05.2025 | 87,78 | 88,05 | 83,48 | 85,32 | -1,58% | 2.251,00 |
| 13.05.2025 | 83,53 | 87,12 | 82,21 | 86,69 | 4,25% | 2.904,00 |
| 12.05.2025 | 79,35 | 84,59 | 79,08 | 83,15 | 8,98% | 2.227,00 |
| 09.05.2025 | 75,79 | 76,70 | 75,14 | 76,30 | 0,65% | 335,00 |
| 08.05.2025 | 72,89 | 76,81 | 72,89 | 75,81 | 3,57% | 1.663,00 |
| 07.05.2025 | 72,20 | 73,31 | 70,61 | 73,20 | 3,35% | 5.680,00 |
| 06.05.2025 | 70,65 | 71,38 | 69,16 | 70,83 | -0,35% | 309,00 |
| 05.05.2025 | 70,97 | 71,77 | 69,64 | 71,08 | -0,36% | 553,00 |
| 02.05.2025 | 69,00 | 72,14 | 68,35 | 71,34 | 4,81% | 1.977,00 |
| 30.04.2025 | 65,87 | 68,08 | 64,74 | 68,07 | 0,86% | 915,00 |
| 29.04.2025 | 68,77 | 69,39 | 67,08 | 67,49 | -1,98% | 294,00 |
| 28.04.2025 | 70,24 | 70,33 | 67,50 | 68,85 | -1,94% | 404,00 |
| 25.04.2025 | 69,04 | 70,64 | 67,42 | 70,22 | 3,30% | 3.934,00 |
| 24.04.2025 | 64,32 | 68,11 | 62,82 | 67,97 | 5,48% | 1.335,00 |
| 23.04.2025 | 61,37 | 66,36 | 61,37 | 64,44 | 4,77% | 2.178,00 |
| 22.04.2025 | 57,96 | 61,60 | 57,93 | 61,51 | 1,69% | 2.205,00 |
| 17.04.2025 | 61,40 | 62,50 | 58,90 | 60,49 | -0,64% | 1.542,00 |
| 16.04.2025 | 62,84 | 62,84 | 58,87 | 60,88 | -3,32% | 4.505,00 |
| 15.04.2025 | 62,36 | 64,32 | 62,02 | 62,97 | 0,62% | 1.925,00 |
| 14.04.2025 | 66,61 | 66,61 | 61,69 | 62,58 | 2,12% | 3.551,00 |
| 11.04.2025 | 62,19 | 63,73 | 58,84 | 61,28 | -2,07% | 4.054,00 |