182,150$
8,86%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 165,60 | 182,39 | 165,50 | 182,15 | 8,86% | 41.422.828,00 |
| 30.09.2025 | 164,11 | 168,95 | 163,96 | 167,32 | 2,09% | 19.977.324,00 |
| 29.09.2025 | 160,00 | 165,80 | 159,97 | 163,90 | 4,22% | 25.522.793,00 |
| 26.09.2025 | 158,52 | 158,92 | 155,18 | 157,27 | 0,28% | 23.903.900,00 |
| 25.09.2025 | 157,39 | 158,95 | 154,65 | 156,83 | -3,02% | 31.911.224,00 |
| 24.09.2025 | 165,08 | 166,00 | 158,30 | 161,71 | -2,82% | 56.492.020,00 |
| 23.09.2025 | 165,68 | 168,99 | 165,23 | 166,41 | 1,09% | 36.319.796,00 |
| 22.09.2025 | 164,38 | 167,26 | 161,59 | 164,62 | 1,16% | 25.195.303,00 |
| 19.09.2025 | 162,75 | 163,70 | 159,38 | 162,73 | -3,65% | 36.804.986,00 |
| 18.09.2025 | 162,99 | 170,45 | 162,60 | 168,89 | 5,56% | 27.645.949,00 |
| 17.09.2025 | 157,41 | 160,59 | 155,26 | 159,99 | 0,74% | 18.409.212,00 |
| 16.09.2025 | 157,98 | 159,56 | 157,16 | 158,82 | 0,67% | 16.630.712,00 |
| 15.09.2025 | 156,96 | 160,34 | 156,55 | 157,77 | 0,34% | 19.526.827,00 |
| 12.09.2025 | 153,55 | 158,28 | 153,21 | 157,23 | 4,42% | 32.035.335,00 |
| 11.09.2025 | 147,72 | 156,26 | 147,61 | 150,57 | 7,55% | 52.133.505,00 |
| 10.09.2025 | 140,02 | 142,24 | 138,34 | 140,00 | 3,52% | 24.393.197,00 |
| 09.09.2025 | 131,76 | 138,00 | 131,56 | 135,24 | 2,88% | 20.254.317,00 |
| 08.09.2025 | 130,55 | 132,26 | 128,40 | 131,46 | 0,07% | 18.764.143,00 |
| 05.09.2025 | 127,77 | 131,41 | 125,66 | 131,37 | 5,76% | 28.094.347,00 |
| 04.09.2025 | 118,85 | 124,41 | 118,52 | 124,21 | 4,62% | 17.911.982,00 |
| 03.09.2025 | 119,36 | 119,44 | 117,30 | 118,72 | 0,20% | 11.570.749,00 |
| 02.09.2025 | 115,86 | 118,56 | 114,25 | 118,48 | -0,45% | 12.303.532,00 |
| 29.08.2025 | 122,60 | 122,77 | 118,06 | 119,01 | -2,45% | 16.774.027,00 |
| 28.08.2025 | 118,88 | 122,57 | 118,73 | 122,00 | 3,61% | 17.143.654,00 |
| 27.08.2025 | 116,85 | 118,73 | 116,44 | 117,75 | 1,07% | 14.670.658,00 |
| 26.08.2025 | 116,09 | 118,36 | 115,81 | 116,50 | 0,07% | 12.472.246,00 |
| 25.08.2025 | 117,68 | 118,08 | 116,10 | 116,42 | -1,07% | 8.569.417,00 |
| 22.08.2025 | 117,65 | 120,70 | 116,51 | 117,68 | 1,63% | 16.846.098,00 |
| 21.08.2025 | 117,00 | 117,73 | 115,61 | 115,79 | -1,21% | 12.998.793,00 |
| 20.08.2025 | 118,70 | 118,91 | 113,46 | 117,21 | -3,97% | 25.520.263,00 |
| 19.08.2025 | 122,94 | 124,24 | 121,31 | 122,05 | -1,21% | 11.402.814,00 |
| 18.08.2025 | 121,35 | 123,68 | 120,66 | 123,55 | 2,22% | 12.129.999,00 |
| 15.08.2025 | 123,17 | 123,38 | 119,44 | 120,87 | -3,53% | 18.750.830,00 |
| 14.08.2025 | 123,20 | 125,74 | 121,40 | 125,29 | 0,82% | 12.141.669,00 |
| 13.08.2025 | 127,58 | 128,60 | 123,35 | 124,27 | -2,72% | 17.516.165,00 |
| 12.08.2025 | 124,70 | 128,55 | 123,04 | 127,75 | 3,26% | 25.721.019,00 |
| 11.08.2025 | 124,97 | 127,28 | 121,65 | 123,72 | 4,06% | 34.191.530,00 |
| 08.08.2025 | 112,17 | 119,33 | 111,67 | 118,89 | 6,28% | 28.750.588,00 |
| 07.08.2025 | 114,14 | 115,28 | 110,79 | 111,87 | 2,84% | 18.865.998,00 |
| 06.08.2025 | 107,90 | 108,96 | 106,75 | 108,78 | -0,26% | 12.084.933,00 |
| 05.08.2025 | 109,30 | 110,64 | 106,83 | 109,06 | 1,20% | 17.652.883,00 |
| 04.08.2025 | 106,02 | 107,88 | 105,46 | 107,77 | 2,76% | 14.706.354,00 |
| 01.08.2025 | 105,49 | 106,50 | 103,38 | 104,88 | -3,90% | 23.917.858,00 |
| 31.07.2025 | 112,19 | 112,27 | 106,94 | 109,14 | -4,88% | 29.053.404,00 |
| 30.07.2025 | 112,60 | 114,89 | 112,41 | 114,74 | 2,48% | 16.064.449,00 |
| 29.07.2025 | 112,05 | 113,54 | 110,67 | 111,96 | 0,64% | 16.098.519,00 |
| 28.07.2025 | 111,72 | 112,00 | 109,86 | 111,25 | -0,01% | 12.837.428,00 |
| 25.07.2025 | 110,99 | 111,50 | 108,83 | 111,26 | -0,42% | 16.174.146,00 |
| 24.07.2025 | 111,06 | 112,73 | 110,25 | 111,73 | 1,73% | 20.128.841,00 |
| 23.07.2025 | 109,44 | 110,29 | 108,88 | 109,83 | 0,56% | 17.498.476,00 |
| 22.07.2025 | 112,86 | 113,00 | 108,13 | 109,22 | -3,54% | 27.649.837,00 |
| 21.07.2025 | 113,59 | 115,92 | 112,67 | 113,23 | -1,01% | 21.975.591,00 |
| 18.07.2025 | 114,24 | 114,80 | 113,28 | 114,39 | 1,00% | 19.254.835,00 |
| 17.07.2025 | 113,93 | 114,20 | 110,95 | 113,26 | -2,72% | 34.486.627,00 |
| 16.07.2025 | 119,03 | 119,09 | 114,81 | 116,43 | -3,06% | 30.297.852,00 |
| 15.07.2025 | 120,94 | 121,39 | 119,12 | 120,11 | 1,26% | 24.734.340,00 |
| 14.07.2025 | 120,38 | 120,44 | 117,02 | 118,61 | -4,75% | 31.944.443,00 |
| 11.07.2025 | 122,13 | 124,81 | 121,24 | 124,53 | 1,15% | 15.387.934,00 |
| 10.07.2025 | 124,28 | 124,35 | 122,02 | 123,11 | 0,71% | 15.133.574,00 |
| 09.07.2025 | 124,82 | 126,15 | 121,28 | 122,24 | -1,75% | 20.313.443,00 |
| 08.07.2025 | 122,45 | 125,45 | 121,95 | 124,42 | 3,75% | 26.086.379,00 |
| 07.07.2025 | 121,18 | 121,51 | 118,91 | 119,92 | -1,94% | 19.091.498,00 |
| 03.07.2025 | 122,33 | 123,63 | 121,83 | 122,29 | 0,45% | 13.247.931,00 |
| 02.07.2025 | 120,50 | 123,00 | 118,06 | 121,74 | 0,70% | 29.089.741,00 |
| 01.07.2025 | 122,35 | 123,99 | 119,08 | 120,89 | -1,91% | 24.679.178,00 |
| 30.06.2025 | 124,90 | 125,08 | 121,85 | 123,25 | -1,21% | 22.436.429,00 |
| 27.06.2025 | 125,14 | 127,54 | 123,39 | 124,76 | -0,98% | 36.019.770,00 |
| 26.06.2025 | 129,53 | 129,85 | 123,79 | 126,00 | -0,98% | 61.867.122,00 |
| 25.06.2025 | 126,61 | 127,50 | 125,62 | 127,25 | -0,52% | 31.823.049,00 |
| 24.06.2025 | 125,11 | 128,10 | 124,96 | 127,91 | 4,78% | 26.194.732,00 |
| 23.06.2025 | 123,67 | 124,51 | 119,81 | 122,08 | -1,23% | 21.399.540,00 |
| 20.06.2025 | 122,77 | 124,16 | 120,38 | 123,60 | 1,46% | 29.170.428,00 |
| 18.06.2025 | 120,46 | 122,98 | 120,18 | 121,82 | 1,23% | 20.180.011,00 |
| 17.06.2025 | 119,60 | 123,51 | 119,35 | 120,34 | 0,42% | 20.547.200,00 |
| 16.06.2025 | 117,81 | 120,96 | 117,32 | 119,84 | 3,67% | 21.226.286,00 |
| 13.06.2025 | 113,80 | 117,10 | 113,66 | 115,60 | -0,50% | 17.169.759,00 |
| 12.06.2025 | 114,11 | 116,48 | 113,52 | 116,18 | 0,13% | 15.633.132,00 |
| 11.06.2025 | 115,60 | 117,26 | 114,73 | 116,03 | 1,66% | 21.397.613,00 |
| 10.06.2025 | 111,53 | 114,92 | 111,23 | 114,14 | 2,88% | 22.398.791,00 |
| 09.06.2025 | 109,51 | 112,53 | 108,58 | 110,95 | 2,20% | 19.261.976,00 |
| 06.06.2025 | 108,08 | 111,05 | 108,04 | 108,56 | 2,14% | 20.602.055,00 |
| 05.06.2025 | 106,30 | 109,03 | 105,53 | 106,29 | 2,94% | 28.583.571,00 |
| 04.06.2025 | 102,38 | 103,91 | 101,70 | 103,25 | 0,98% | 14.461.925,00 |
| 03.06.2025 | 98,36 | 102,93 | 96,96 | 102,25 | 4,15% | 22.356.987,00 |
| 02.06.2025 | 94,58 | 99,24 | 94,40 | 98,18 | 3,94% | 16.793.346,00 |
| 30.05.2025 | 96,04 | 96,61 | 92,22 | 94,46 | -2,42% | 23.660.255,00 |
| 29.05.2025 | 98,59 | 99,63 | 96,11 | 96,80 | 0,64% | 14.507.096,00 |
| 28.05.2025 | 96,70 | 97,21 | 95,60 | 96,18 | -0,21% | 9.876.205,00 |
| 27.05.2025 | 95,18 | 96,70 | 94,19 | 96,38 | 3,22% | 17.460.665,00 |
| 23.05.2025 | 92,26 | 93,84 | 90,93 | 93,37 | -1,54% | 16.544.976,00 |
| 22.05.2025 | 95,41 | 97,22 | 94,37 | 94,83 | -1,05% | 13.176.746,00 |
| 21.05.2025 | 97,16 | 98,82 | 95,26 | 95,84 | -2,30% | 15.673.964,00 |
| 20.05.2025 | 97,92 | 98,63 | 96,97 | 98,10 | -0,56% | 11.986.945,00 |
| 19.05.2025 | 95,71 | 99,02 | 95,70 | 98,65 | 0,66% | 14.313.712,00 |
| 16.05.2025 | 95,90 | 98,19 | 95,70 | 98,00 | 2,67% | 22.412.822,00 |
| 15.05.2025 | 94,01 | 95,61 | 92,17 | 95,45 | 0,14% | 24.099.367,00 |
| 14.05.2025 | 96,30 | 97,65 | 94,32 | 95,32 | -1,66% | 27.945.466,00 |
| 13.05.2025 | 92,55 | 97,41 | 92,55 | 96,93 | 5,03% | 27.831.411,00 |
| 12.05.2025 | 92,81 | 94,20 | 91,95 | 92,29 | 7,49% | 27.449.896,00 |
| 09.05.2025 | 85,57 | 86,27 | 84,68 | 85,86 | 0,83% | 12.866.999,00 |