309,125€
-0,59%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 313,60 | 315,58 | 307,80 | 308,02 | -0,94% | 178,00 |
| 26.03.2026 | 323,52 | 324,75 | 305,20 | 310,95 | -5,52% | 4.517,00 |
| 25.03.2026 | 342,88 | 347,95 | 321,90 | 329,13 | -4,34% | 6.454,00 |
| 24.03.2026 | 348,65 | 353,95 | 336,13 | 344,05 | -1,22% | 1.286,00 |
| 23.03.2026 | 353,65 | 378,27 | 346,50 | 348,30 | -4,49% | 4.410,00 |
| 20.03.2026 | 384,30 | 388,38 | 359,58 | 364,67 | -5,37% | 2.105,00 |
| 19.03.2026 | 386,90 | 396,85 | 367,33 | 385,38 | -3,35% | 3.856,00 |
| 18.03.2026 | 411,55 | 414,00 | 389,13 | 398,73 | -0,89% | 3.701,00 |
| 17.03.2026 | 382,00 | 403,00 | 378,10 | 402,33 | 3,98% | 2.988,00 |
| 16.03.2026 | 372,63 | 395,77 | 372,63 | 386,92 | 3,76% | 3.169,00 |
| 13.03.2026 | 353,00 | 373,92 | 348,00 | 372,90 | 5,74% | 2.329,00 |
| 12.03.2026 | 358,45 | 362,23 | 344,75 | 352,65 | -2,73% | 1.017,00 |
| 11.03.2026 | 349,23 | 365,17 | 344,17 | 362,55 | 3,83% | 1.411,00 |
| 10.03.2026 | 337,05 | 356,45 | 334,17 | 349,17 | 4,39% | 1.390,00 |
| 09.03.2026 | 315,55 | 335,85 | 309,20 | 334,48 | 4,56% | 3.982,00 |
| 06.03.2026 | 344,83 | 345,50 | 316,73 | 319,88 | -6,06% | 28.705,00 |
| 05.03.2026 | 346,45 | 348,90 | 328,40 | 340,50 | -1,11% | 1.120,00 |
| 04.03.2026 | 316,95 | 350,58 | 315,65 | 344,33 | 4,97% | 2.414,00 |
| 03.03.2026 | 340,30 | 342,52 | 324,42 | 328,02 | -7,18% | 49.707,00 |
| 02.03.2026 | 341,98 | 355,48 | 336,00 | 353,40 | 1,74% | 5.163,00 |
| 27.02.2026 | 349,75 | 353,95 | 340,27 | 347,35 | -1,14% | 1.250,00 |
| 26.02.2026 | 364,63 | 369,00 | 341,25 | 351,35 | -3,31% | 1.515,00 |
| 25.02.2026 | 354,38 | 370,52 | 354,38 | 363,38 | 2,10% | 1.920,00 |
| 24.02.2026 | 358,75 | 370,27 | 349,27 | 355,90 | -0,31% | 1.051,00 |
| 23.02.2026 | 363,35 | 365,77 | 352,30 | 357,00 | -1,54% | 1.328,00 |
| 20.02.2026 | 356,50 | 365,85 | 351,02 | 362,58 | 2,29% | 1.069,00 |
| 19.02.2026 | 360,00 | 362,58 | 347,27 | 354,48 | -0,48% | 869,00 |
| 18.02.2026 | 335,23 | 362,23 | 334,48 | 356,20 | 5,59% | 2.614,00 |
| 17.02.2026 | 345,00 | 349,95 | 334,73 | 337,35 | -1,58% | 1.436,00 |
| 16.02.2026 | 346,95 | 347,85 | 341,50 | 342,77 | -1,00% | 1.024,00 |
| 13.02.2026 | 346,35 | 354,35 | 331,60 | 346,23 | -0,75% | 1.271,00 |
| 12.02.2026 | 351,55 | 369,13 | 346,55 | 348,83 | 1,04% | 14.740,00 |
| 11.02.2026 | 314,40 | 348,73 | 312,83 | 345,25 | 9,87% | 5.260,00 |
| 10.02.2026 | 318,08 | 321,42 | 307,33 | 314,23 | -2,44% | 1.961,00 |
| 09.02.2026 | 331,10 | 331,35 | 311,58 | 322,10 | -3,83% | 5.501,00 |
| 06.02.2026 | 322,35 | 340,77 | 314,75 | 334,92 | 3,60% | 3.077,00 |
| 05.02.2026 | 326,83 | 330,42 | 308,55 | 323,27 | 0,84% | 2.208,00 |
| 04.02.2026 | 354,27 | 359,65 | 308,48 | 320,58 | -9,04% | 5.724,00 |
| 03.02.2026 | 373,65 | 380,27 | 345,27 | 352,42 | -5,13% | 4.165,00 |
| 02.02.2026 | 336,88 | 375,20 | 333,00 | 371,48 | 5,90% | 4.540,00 |
| 30.01.2026 | 376,85 | 382,98 | 343,63 | 350,77 | -3,54% | 3.820,00 |
| 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 |