792,600€
-0,40%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 808,10 | 822,30 | 787,20 | 792,65 | -0,39% | 94,00 |
| 19.08.2026 | 814,15 | 832,40 | 785,20 | 795,75 | -2,16% | 1.565,00 |
| 18.08.2026 | 853,70 | 856,95 | 800,60 | 813,30 | -6,91% | 2.061,00 |
| 17.08.2026 | 842,05 | 894,45 | 842,05 | 873,65 | 4,04% | 1.764,00 |
| 14.08.2026 | 826,80 | 853,80 | 825,65 | 839,70 | 2,13% | 353,00 |
| 13.08.2026 | 796,40 | 847,60 | 781,30 | 822,15 | 4,03% | 1.150,00 |
| 12.08.2026 | 762,60 | 811,95 | 760,35 | 790,30 | 5,30% | 1.748,00 |
| 11.08.2026 | 754,10 | 760,45 | 732,00 | 750,55 | -0,07% | 307,00 |
| 10.08.2026 | 760,35 | 774,55 | 740,05 | 751,10 | -1,14% | 443,00 |
| 07.08.2026 | 771,00 | 791,95 | 733,50 | 759,75 | -0,82% | 598,00 |
| 06.08.2026 | 756,55 | 792,05 | 717,25 | 766,05 | -1,44% | 1.303,00 |
| 05.08.2026 | 785,00 | 804,35 | 751,90 | 777,25 | 0,41% | 1.070,00 |
| 04.08.2026 | 722,90 | 782,20 | 715,30 | 774,05 | 7,40% | 2.107,00 |
| 03.08.2026 | 720,00 | 731,50 | 669,30 | 720,70 | 0,25% | 1.134,00 |
| 31.07.2026 | 771,65 | 809,30 | 710,85 | 718,90 | -5,16% | 1.747,00 |
| 30.07.2026 | 630,10 | 765,05 | 624,80 | 758,05 | 16,73% | 2.087,00 |
| 29.07.2026 | 697,40 | 739,30 | 647,00 | 649,40 | -9,76% | 2.642,00 |
| 28.07.2026 | 754,95 | 761,10 | 694,40 | 719,60 | -8,76% | 2.941,00 |
| 27.07.2026 | 823,00 | 842,50 | 752,10 | 788,65 | -2,13% | 1.959,00 |
| 24.07.2026 | 873,75 | 873,75 | 795,25 | 805,85 | -6,11% | 1.520,00 |
| 23.07.2026 | 853,15 | 889,10 | 842,00 | 858,30 | 1,70% | 1.210,00 |
| 22.07.2026 | 834,75 | 860,90 | 809,60 | 843,95 | -1,09% | 2.183,00 |
| 21.07.2026 | 788,30 | 861,35 | 785,45 | 853,25 | 12,96% | 1.410,00 |
| 20.07.2026 | 737,85 | 789,05 | 737,85 | 755,35 | 1,19% | 1.236,00 |
| 17.07.2026 | 718,15 | 790,25 | 703,40 | 746,50 | 0,40% | 2.633,00 |
| 16.07.2026 | 784,00 | 794,30 | 734,95 | 743,50 | -5,85% | 2.141,00 |
| 15.07.2026 | 872,50 | 876,00 | 764,00 | 789,70 | -8,24% | 1.721,00 |
| 14.07.2026 | 824,15 | 868,40 | 824,15 | 860,65 | 4,30% | 766,00 |
| 13.07.2026 | 857,80 | 857,80 | 790,55 | 825,15 | -4,11% | 1.894,00 |
| 10.07.2026 | 860,30 | 873,60 | 834,95 | 860,55 | -0,86% | 613,00 |
| 09.07.2026 | 824,50 | 904,55 | 820,05 | 868,05 | 4,79% | 2.640,00 |
| 08.07.2026 | 815,20 | 840,10 | 767,85 | 828,35 | 1,63% | 1.506,00 |
| 07.07.2026 | 805,00 | 832,70 | 780,60 | 815,05 | -6,41% | 2.861,00 |
| 06.07.2026 | 884,20 | 892,65 | 859,30 | 870,85 | -3,47% | 1.827,00 |
| 03.07.2026 | 855,00 | 912,30 | 855,00 | 902,15 | 6,59% | 1.231,00 |
| 02.07.2026 | 910,15 | 936,50 | 831,55 | 846,35 | -7,26% | 4.983,00 |
| 01.07.2026 | 996,70 | 998,00 | 911,40 | 912,60 | -10,34% | 1.738,00 |
| 30.06.2026 | 1.015,90 | 1.023,10 | 987,70 | 1.017,80 | 1,87% | 1.172,00 |
| 29.06.2026 | 996,00 | 1.020,10 | 897,70 | 999,10 | -0,15% | 2.857,00 |
| 26.06.2026 | 1.013,00 | 1.049,30 | 981,05 | 1.000,65 | -5,93% | 2.010,00 |
| 25.06.2026 | 1.056,40 | 1.103,40 | 1.000,80 | 1.063,70 | 17,11% | 5.770,00 |
| 24.06.2026 | 925,65 | 974,40 | 873,00 | 908,30 | -1,80% | 3.432,00 |
| 23.06.2026 | 986,90 | 1.011,50 | 912,90 | 924,95 | -12,53% | 4.085,00 |
| 22.06.2026 | 1.006,80 | 1.057,50 | 1.004,50 | 1.057,50 | 6,75% | 3.053,00 |
| 19.06.2026 | 992,80 | 997,05 | 962,90 | 990,65 | -0,12% | 1.646,00 |
| 18.06.2026 | 921,15 | 1.001,50 | 921,15 | 991,85 | 7,41% | 3.835,00 |
| 17.06.2026 | 915,65 | 949,55 | 875,50 | 923,45 | 3,99% | 3.470,00 |
| 16.06.2026 | 932,60 | 976,40 | 879,20 | 888,05 | -4,99% | 3.000,00 |
| 15.06.2026 | 887,80 | 945,95 | 885,00 | 934,65 | 9,50% | 4.204,00 |
| 12.06.2026 | 863,30 | 875,00 | 827,10 | 853,55 | 0,11% | 1.975,00 |
| 11.06.2026 | 783,45 | 855,00 | 777,30 | 852,60 | 9,47% | 4.879,00 |
| 10.06.2026 | 775,90 | 828,10 | 765,30 | 778,85 | -1,03% | 3.882,00 |
| 09.06.2026 | 854,35 | 865,00 | 741,55 | 786,95 | -3,95% | 6.698,00 |
| 08.06.2026 | 764,95 | 833,90 | 764,95 | 819,35 | 7,60% | 3.492,00 |
| 05.06.2026 | 835,60 | 837,35 | 752,40 | 761,50 | -12,50% | 6.994,00 |
| 04.06.2026 | 907,30 | 911,30 | 835,55 | 870,30 | -7,01% | 6.398,00 |
| 03.06.2026 | 914,05 | 938,90 | 895,40 | 935,90 | 1,26% | 2.681,00 |
| 02.06.2026 | 881,50 | 924,55 | 873,70 | 924,25 | 3,89% | 4.457,00 |
| 01.06.2026 | 862,35 | 901,15 | 858,50 | 889,65 | 7,23% | 3.747,00 |
| 29.05.2026 | 804,65 | 842,05 | 800,20 | 829,65 | 4,21% | 3.610,00 |
| 28.05.2026 | 780,65 | 814,50 | 772,70 | 796,15 | -0,33% | 5.814,00 |
| 27.05.2026 | 775,30 | 846,45 | 763,15 | 798,75 | 2,52% | 9.160,00 |
| 26.05.2026 | 671,00 | 788,25 | 664,20 | 779,15 | 15,51% | 4.876,00 |
| 25.05.2026 | 646,65 | 679,90 | 646,65 | 674,55 | 4,05% | 951,00 |
| 22.05.2026 | 655,25 | 671,70 | 640,80 | 648,30 | -1,01% | 3.589,00 |
| 21.05.2026 | 627,10 | 659,35 | 0,00 | 654,90 | 4,37% | 3.029,00 |
| 20.05.2026 | 608,00 | 637,65 | 605,10 | 627,45 | 4,81% | 3.143,00 |
| 19.05.2026 | 577,90 | 625,20 | 562,20 | 598,65 | 2,16% | 5.619,00 |
| 18.05.2026 | 624,15 | 656,35 | 569,70 | 586,00 | -6,02% | 3.638,00 |
| 15.05.2026 | 642,50 | 668,00 | 618,70 | 623,55 | -6,76% | 3.480,00 |
| 14.05.2026 | 680,25 | 694,05 | 664,85 | 668,75 | -2,51% | 3.392,00 |
| 13.05.2026 | 653,20 | 698,40 | 653,20 | 686,00 | 5,45% | 7.891,00 |
| 12.05.2026 | 657,20 | 670,65 | 602,65 | 650,55 | -4,20% | 7.544,00 |
| 11.05.2026 | 635,80 | 694,60 | 634,00 | 679,05 | 7,84% | 5.335,00 |
| 08.05.2026 | 559,30 | 632,60 | 557,20 | 629,70 | 14,41% | 4.995,00 |
| 07.05.2026 | 561,90 | 580,25 | 541,05 | 550,40 | -2,12% | 2.752,00 |
| 06.05.2026 | 577,35 | 582,90 | 534,35 | 562,30 | 3,09% | 3.533,00 |
| 05.05.2026 | 498,42 | 556,60 | 498,17 | 545,45 | 10,54% | 4.929,00 |
| 04.05.2026 | 480,30 | 505,90 | 466,80 | 493,45 | 12,42% | 5.755,00 |
| 30.04.2026 | 445,48 | 457,92 | 428,42 | 438,92 | -0,77% | 2.837,00 |
| 29.04.2026 | 438,45 | 454,35 | 435,58 | 442,35 | 2,83% | 3.742,00 |
| 28.04.2026 | 446,27 | 446,33 | 417,58 | 430,17 | -3,89% | 2.150,00 |
| 27.04.2026 | 431,23 | 452,85 | 426,17 | 447,60 | 5,63% | 2.695,00 |
| 24.04.2026 | 410,05 | 433,10 | 409,13 | 423,75 | 3,06% | 1.694,00 |
| 23.04.2026 | 410,48 | 421,70 | 403,67 | 411,15 | -1,33% | 1.266,00 |
| 22.04.2026 | 385,70 | 420,08 | 385,65 | 416,70 | 8,98% | 2.596,00 |
| 21.04.2026 | 383,25 | 388,77 | 375,75 | 382,38 | 0,76% | 1.825,00 |
| 20.04.2026 | 381,55 | 394,40 | 369,98 | 379,50 | -2,16% | 1.908,00 |
| 17.04.2026 | 385,85 | 399,13 | 381,50 | 387,88 | -0,06% | 1.557,00 |
| 16.04.2026 | 384,63 | 392,48 | 374,55 | 388,10 | 1,00% | 1.299,00 |
| 15.04.2026 | 391,40 | 392,65 | 372,40 | 384,27 | -1,42% | 2.718,00 |
| 14.04.2026 | 369,60 | 391,23 | 360,20 | 389,80 | 7,81% | 2.364,00 |
| 13.04.2026 | 352,73 | 362,08 | 349,60 | 361,55 | 0,77% | 1.137,00 |
| 10.04.2026 | 359,85 | 362,65 | 349,73 | 358,77 | -0,56% | 1.579,00 |
| 09.04.2026 | 340,98 | 361,77 | 339,50 | 360,80 | 4,03% | 3.004,00 |
| 08.04.2026 | 351,60 | 359,73 | 341,35 | 346,83 | 6,67% | 4.598,00 |
| 07.04.2026 | 327,55 | 329,92 | 315,02 | 325,15 | 2,61% | 2.162,00 |
| 02.04.2026 | 306,25 | 317,90 | 294,40 | 316,88 | -0,15% | 1.766,00 |
| 01.04.2026 | 299,77 | 325,10 | 292,58 | 317,35 | 8,94% | 4.838,00 |
| 31.03.2026 | 277,08 | 291,95 | 270,60 | 291,30 | 3,47% | 3.792,00 |