85,950€
3,43%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 72,09 | 72,09 | 60,24 | 62,57 | -12,13% | 2.266,00 |
| 09.04.2025 | 59,97 | 71,72 | 56,99 | 71,21 | 19,31% | 8.486,00 |
| 08.04.2025 | 62,95 | 66,76 | 58,01 | 59,68 | -4,17% | 5.032,00 |
| 07.04.2025 | 58,40 | 66,01 | 53,10 | 62,28 | 5,31% | 6.300,00 |
| 04.04.2025 | 66,25 | 68,33 | 58,30 | 59,14 | -12,46% | 2.400,00 |
| 03.04.2025 | 78,41 | 78,41 | 67,54 | 67,55 | -17,38% | 3.368,00 |
| 02.04.2025 | 82,40 | 82,85 | 80,17 | 81,76 | -0,54% | 82,00 |
| 01.04.2025 | 80,48 | 82,40 | 79,79 | 82,20 | 2,27% | 1.080,00 |
| 31.03.2025 | 80,14 | 80,52 | 77,83 | 80,37 | -1,20% | 1.418,00 |
| 28.03.2025 | 84,40 | 84,65 | 80,96 | 81,35 | -3,54% | 921,00 |
| 27.03.2025 | 85,50 | 85,99 | 83,05 | 84,34 | -1,35% | 988,00 |
| 26.03.2025 | 87,42 | 89,65 | 84,49 | 85,49 | -2,14% | 419,00 |
| 25.03.2025 | 89,59 | 90,06 | 86,30 | 87,35 | -2,39% | 575,00 |
| 24.03.2025 | 86,98 | 91,15 | 86,98 | 89,49 | 2,15% | 2.210,00 |
| 21.03.2025 | 96,32 | 96,42 | 86,55 | 87,61 | -11,44% | 1.755,00 |
| 20.03.2025 | 93,37 | 101,17 | 93,01 | 98,93 | 6,55% | 1.189,00 |
| 19.03.2025 | 92,91 | 95,07 | 92,25 | 92,85 | 0,08% | 525,00 |
| 18.03.2025 | 94,47 | 94,76 | 91,96 | 92,78 | -1,72% | 208,00 |
| 17.03.2025 | 92,23 | 95,63 | 91,47 | 94,41 | 2,16% | 267,00 |
| 14.03.2025 | 89,12 | 94,27 | 88,29 | 92,41 | 5,16% | 1.739,00 |
| 13.03.2025 | 87,64 | 90,34 | 86,51 | 87,87 | 0,11% | 463,00 |
| 12.03.2025 | 81,47 | 89,09 | 81,47 | 87,78 | 7,87% | 947,00 |
| 11.03.2025 | 79,71 | 83,38 | 78,93 | 81,37 | 0,61% | 159,00 |
| 10.03.2025 | 85,61 | 85,61 | 79,27 | 80,88 | -5,66% | 886,00 |
| 07.03.2025 | 83,68 | 85,96 | 82,55 | 85,73 | 3,52% | 671,00 |
| 06.03.2025 | 86,73 | 87,12 | 82,52 | 82,81 | -5,34% | 500,00 |
| 05.03.2025 | 86,81 | 88,19 | 84,16 | 87,48 | 1,81% | 1.342,00 |
| 04.03.2025 | 86,59 | 88,11 | 82,70 | 85,93 | -0,50% | 2.920,00 |
| 03.03.2025 | 90,76 | 91,71 | 85,41 | 86,36 | -4,34% | 871,00 |
| 28.02.2025 | 88,77 | 90,79 | 86,35 | 90,28 | 2,27% | 1.580,00 |
| 27.02.2025 | 94,14 | 95,94 | 87,96 | 88,28 | -5,11% | 708,00 |
| 26.02.2025 | 88,86 | 94,81 | 88,86 | 93,04 | 4,92% | 805,00 |
| 25.02.2025 | 91,23 | 91,51 | 88,27 | 88,68 | -2,66% | 341,00 |
| 24.02.2025 | 94,52 | 96,19 | 91,09 | 91,10 | -3,68% | 2.044,00 |
| 21.02.2025 | 98,28 | 99,41 | 93,43 | 94,58 | -3,79% | 820,00 |
| 20.02.2025 | 99,81 | 100,33 | 97,81 | 98,30 | -1,79% | 710,00 |
| 19.02.2025 | 102,79 | 103,19 | 99,44 | 100,09 | -2,19% | 2.463,00 |
| 18.02.2025 | 93,60 | 103,28 | 93,60 | 102,33 | 9,39% | 2.623,00 |
| 17.02.2025 | 94,65 | 95,13 | 93,27 | 93,55 | -1,50% | 731,00 |
| 14.02.2025 | 91,51 | 95,79 | 91,25 | 94,97 | 3,75% | 2.557,00 |
| 13.02.2025 | 88,38 | 91,83 | 87,68 | 91,54 | 3,76% | 1.246,00 |
| 12.02.2025 | 90,66 | 91,89 | 84,61 | 88,23 | -2,84% | 7.302,00 |
| 11.02.2025 | 92,93 | 92,93 | 90,46 | 90,80 | -2,49% | 2.522,00 |
| 10.02.2025 | 89,05 | 93,35 | 89,05 | 93,12 | 4,07% | 461,00 |
| 07.02.2025 | 90,98 | 92,38 | 88,60 | 89,48 | -1,61% | 576,00 |
| 06.02.2025 | 89,55 | 93,13 | 89,55 | 90,94 | 1,16% | 1.120,00 |
| 05.02.2025 | 87,87 | 89,96 | 86,52 | 89,90 | 2,99% | 378,00 |
| 04.02.2025 | 88,49 | 88,49 | 85,88 | 87,29 | -0,15% | 299,00 |
| 03.02.2025 | 86,20 | 88,61 | 85,18 | 87,43 | -0,79% | 1.049,00 |
| 31.01.2025 | 88,83 | 90,86 | 87,79 | 88,12 | -0,91% | 1.985,00 |
| 30.01.2025 | 85,94 | 89,31 | 85,94 | 88,93 | 4,00% | 1.786,00 |
| 29.01.2025 | 84,80 | 88,03 | 84,28 | 85,51 | 1,26% | 2.372,00 |
| 28.01.2025 | 88,39 | 89,80 | 84,42 | 84,45 | -2,70% | 5.601,00 |
| 27.01.2025 | 98,00 | 98,36 | 84,25 | 86,79 | -11,69% | 5.679,00 |
| 24.01.2025 | 100,54 | 101,01 | 97,79 | 98,28 | -2,27% | 829,00 |
| 23.01.2025 | 104,76 | 104,76 | 99,45 | 100,56 | -4,16% | 1.038,00 |
| 22.01.2025 | 104,88 | 106,72 | 103,37 | 104,93 | -0,10% | 1.466,00 |
| 21.01.2025 | 102,11 | 105,73 | 101,25 | 105,03 | 2,86% | 2.092,00 |
| 20.01.2025 | 102,64 | 102,64 | 101,32 | 102,11 | -0,61% | 766,00 |
| 17.01.2025 | 99,60 | 102,89 | 99,50 | 102,74 | 2,90% | 1.780,00 |
| 16.01.2025 | 100,17 | 102,63 | 99,11 | 99,84 | -0,33% | 1.965,00 |
| 15.01.2025 | 94,66 | 100,92 | 94,15 | 100,17 | 6,04% | 1.406,00 |
| 14.01.2025 | 93,23 | 95,20 | 92,64 | 94,46 | 1,37% | 1.074,00 |
| 13.01.2025 | 96,84 | 96,84 | 91,04 | 93,18 | -4,02% | 1.632,00 |
| 10.01.2025 | 97,48 | 98,22 | 94,45 | 97,09 | -0,39% | 1.359,00 |
| 09.01.2025 | 96,20 | 98,30 | 95,97 | 97,47 | 1,15% | 601,00 |