717,100€
-1,96%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 704,90 | 722,45 | 685,80 | 720,80 | -1,45% | 640,00 |
| 11.11.2026 | 648,90 | 746,15 | 648,90 | 731,40 | 12,77% | 817,00 |
| 10.11.2026 | 655,50 | 666,50 | 627,85 | 648,60 | -0,78% | 710,00 |
| 09.11.2026 | 610,90 | 665,15 | 591,70 | 653,70 | 5,89% | 925,00 |
| 06.11.2026 | 606,70 | 650,45 | 605,85 | 617,35 | 5,49% | 1.594,00 |
| 05.11.2026 | 685,50 | 694,80 | 0,00 | 585,20 | -17,27% | 2.925,00 |
| 04.11.2026 | 776,65 | 776,65 | 705,05 | 707,40 | -7,26% | 3.931,00 |
| 03.11.2026 | 745,95 | 781,40 | 745,95 | 762,80 | 2,17% | 2.445,00 |
| 02.11.2026 | 793,35 | 814,35 | 740,85 | 746,60 | -5,87% | 1.166,00 |
| 30.10.2026 | 809,30 | 813,10 | 771,50 | 793,15 | -2,49% | 1.964,00 |
| 29.10.2026 | 868,75 | 872,35 | 809,85 | 813,40 | -5,51% | 417,00 |
| 28.10.2026 | 833,00 | 887,55 | 833,00 | 860,85 | 3,41% | 6.202,00 |
| 27.10.2026 | 812,50 | 840,10 | 809,20 | 832,50 | 2,80% | 589,00 |
| 26.10.2026 | 785,85 | 818,35 | 775,35 | 809,85 | 3,45% | 352,00 |
| 23.10.2026 | 778,70 | 796,20 | 766,80 | 782,85 | 2,26% | 199,00 |
| 22.10.2026 | 814,80 | 814,80 | 757,20 | 765,55 | -6,16% | 1.032,00 |
| 21.10.2026 | 811,30 | 827,30 | 792,10 | 815,80 | 2,12% | 668,00 |
| 20.10.2026 | 807,45 | 817,25 | 782,75 | 798,85 | -0,99% | 720,00 |
| 19.10.2026 | 781,45 | 826,50 | 781,45 | 806,80 | 3,04% | 673,00 |
| 16.10.2026 | 834,50 | 834,50 | 778,95 | 783,00 | -5,37% | 1.658,00 |
| 15.10.2026 | 786,40 | 829,25 | 765,60 | 827,40 | 0,52% | 4.044,00 |
| 14.10.2026 | 846,35 | 853,50 | 821,90 | 823,15 | -2,35% | 357,00 |
| 13.10.2026 | 864,40 | 866,10 | 829,80 | 843,00 | -5,07% | 4.172,00 |
| 12.10.2026 | 918,50 | 918,50 | 875,50 | 888,05 | -3,40% | 4.268,00 |
| 09.10.2026 | 926,20 | 943,85 | 908,60 | 919,35 | -0,36% | 340,00 |
| 08.10.2026 | 971,80 | 972,15 | 920,45 | 922,65 | -4,81% | 500,00 |
| 07.10.2026 | 929,05 | 972,85 | 904,70 | 969,25 | 4,38% | 863,00 |
| 06.10.2026 | 947,35 | 954,10 | 928,40 | 928,60 | -1,97% | 404,00 |
| 05.10.2026 | 952,90 | 966,05 | 943,55 | 947,25 | -0,76% | 421,00 |
| 02.10.2026 | 972,45 | 990,20 | 952,30 | 954,55 | -1,37% | 4.985,00 |
| 01.10.2026 | 941,05 | 974,95 | 908,85 | 967,85 | 2,89% | 1.933,00 |
| 30.09.2026 | 941,35 | 953,30 | 937,05 | 940,65 | 0,14% | 685,00 |
| 29.09.2026 | 925,60 | 954,15 | 921,25 | 939,35 | 1,34% | 324,00 |
| 28.09.2026 | 950,70 | 954,20 | 909,05 | 926,90 | -2,35% | 307,00 |
| 25.09.2026 | 947,55 | 972,45 | 942,30 | 949,25 | -0,03% | 911,00 |
| 24.09.2026 | 941,05 | 950,05 | 913,80 | 949,55 | 0,94% | 1.072,00 |
| 23.09.2026 | 956,95 | 964,75 | 935,65 | 940,70 | -1,52% | 874,00 |
| 22.09.2026 | 909,55 | 958,25 | 894,00 | 955,20 | 5,01% | 2.983,00 |
| 21.09.2026 | 876,25 | 927,10 | 874,40 | 909,65 | 3,42% | 4.172,00 |
| 18.09.2026 | 857,45 | 881,50 | 852,85 | 879,55 | 3,22% | 1.439,00 |
| 17.09.2026 | 815,40 | 858,55 | 812,25 | 852,10 | 5,73% | 1.177,00 |
| 16.09.2026 | 803,35 | 817,35 | 799,95 | 805,95 | 0,44% | 267,00 |
| 15.09.2026 | 804,20 | 818,15 | 797,40 | 802,40 | 0,03% | 383,00 |
| 14.09.2026 | 815,00 | 815,00 | 782,75 | 802,15 | -4,70% | 991,00 |
| 11.09.2026 | 845,10 | 861,20 | 833,25 | 841,75 | -0,09% | 217,00 |
| 10.09.2026 | 882,50 | 883,95 | 837,70 | 842,50 | -4,76% | 279,00 |
| 09.09.2026 | 866,55 | 894,05 | 851,75 | 884,65 | 2,75% | 315,00 |
| 08.09.2026 | 893,60 | 901,90 | 859,30 | 860,95 | -4,02% | 4.523,00 |
| 07.09.2026 | 873,40 | 899,60 | 873,40 | 897,05 | 3,12% | 348,00 |
| 04.09.2026 | 820,65 | 870,60 | 820,65 | 869,90 | 5,99% | 731,00 |
| 03.09.2026 | 823,35 | 825,70 | 791,10 | 820,70 | -0,47% | 1.135,00 |
| 02.09.2026 | 800,55 | 826,80 | 793,30 | 824,60 | 2,23% | 482,00 |
| 01.09.2026 | 824,60 | 836,25 | 796,25 | 806,65 | -1,96% | 324,00 |
| 31.08.2026 | 800,00 | 823,55 | 794,25 | 822,80 | 2,21% | 392,00 |
| 28.08.2026 | 787,20 | 815,45 | 781,20 | 805,00 | -0,01% | 764,00 |
| 27.08.2026 | 816,55 | 844,45 | 778,80 | 805,10 | 0,12% | 825,00 |
| 26.08.2026 | 799,25 | 811,55 | 788,20 | 804,15 | 1,41% | 207,00 |
| 25.08.2026 | 791,15 | 811,00 | 785,65 | 792,95 | 1,54% | 221,00 |
| 24.08.2026 | 804,55 | 807,65 | 761,85 | 780,90 | -5,75% | 869,00 |
| 21.08.2026 | 836,05 | 847,15 | 820,80 | 828,55 | 0,03% | 504,00 |
| 20.08.2026 | 808,10 | 829,40 | 787,20 | 828,30 | 4,09% | 268,00 |
| 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 |