798,440$
-1,59%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 769,31 | 799,70 | 764,57 | 798,44 | -1,59% | 26.807.886,00 |
| 11.11.2026 | 777,14 | 827,58 | 763,05 | 811,30 | 11,89% | 35.175.167,00 |
| 10.11.2026 | 717,45 | 745,64 | 699,63 | 725,11 | -1,10% | 27.460.969,00 |
| 09.11.2026 | 703,18 | 744,74 | 689,65 | 733,15 | 6,25% | 31.670.592,00 |
| 06.11.2026 | 708,34 | 724,80 | 676,00 | 690,00 | 5,12% | 44.515.117,00 |
| 05.11.2026 | 752,69 | 761,81 | 650,00 | 656,39 | -17,46% | 75.378.941,00 |
| 04.11.2026 | 823,00 | 853,34 | 782,00 | 795,23 | -7,00% | 35.050.845,00 |
| 03.11.2026 | 859,92 | 871,49 | 845,25 | 855,10 | -3,35% | 20.231.952,00 |
| 30.10.2026 | 884,00 | 906,54 | 861,59 | 884,74 | -5,30% | 30.872.693,00 |
| 29.10.2026 | 967,94 | 971,01 | 927,24 | 934,27 | -4,98% | 22.390.298,00 |
| 28.10.2026 | 961,71 | 990,00 | 959,34 | 983,23 | 5,86% | 30.711.327,00 |
| 27.10.2026 | 920,99 | 935,87 | 910,67 | 928,76 | 2,77% | 23.194.853,00 |
| 26.10.2026 | 889,88 | 915,75 | 882,77 | 903,70 | 2,98% | 22.848.930,00 |
| 23.10.2026 | 862,29 | 891,89 | 858,34 | 877,55 | 2,46% | 21.249.884,00 |
| 22.10.2026 | 879,66 | 908,30 | 849,25 | 856,49 | -6,26% | 32.175.997,00 |
| 21.10.2026 | 923,73 | 928,45 | 889,45 | 913,67 | 1,96% | 21.035.005,00 |
| 20.10.2026 | 884,13 | 918,89 | 881,52 | 896,07 | -0,98% | 20.304.161,00 |
| 19.10.2026 | 913,54 | 926,81 | 900,57 | 904,90 | 2,97% | 25.740.476,00 |
| 16.10.2026 | 905,49 | 907,50 | 875,00 | 878,84 | -5,63% | 30.514.615,00 |
| 15.10.2026 | 871,58 | 931,65 | 858,00 | 931,24 | 1,87% | 39.095.127,00 |
| 14.10.2026 | 934,56 | 949,42 | 913,56 | 914,13 | -4,10% | 27.843.711,00 |
| 13.10.2026 | 934,07 | 953,60 | 929,03 | 953,19 | -3,62% | 29.227.182,00 |
| 12.10.2026 | 1.002,45 | 1.002,67 | 978,50 | 989,04 | -3,88% | 23.983.750,00 |
| 09.10.2026 | 1.054,17 | 1.054,17 | 1.017,00 | 1.029,00 | -0,66% | 19.918.874,00 |
| 08.10.2026 | 1.077,50 | 1.088,50 | 1.032,10 | 1.035,84 | -4,79% | 29.910.721,00 |
| 07.10.2026 | 1.017,37 | 1.089,22 | 1.011,42 | 1.088,00 | 4,06% | 30.859.503,00 |
| 06.10.2026 | 1.064,48 | 1.074,31 | 1.045,26 | 1.045,56 | -1,73% | 21.781.240,00 |
| 05.10.2026 | 1.069,68 | 1.074,88 | 1.055,56 | 1.063,96 | -1,02% | 18.261.700,00 |
| 02.10.2026 | 1.107,34 | 1.108,00 | 1.072,01 | 1.074,89 | -2,05% | 27.337.514,00 |
| 01.10.2026 | 1.054,08 | 1.098,90 | 1.022,90 | 1.097,39 | 3,03% | 45.735.434,00 |
| 30.09.2026 | 1.076,76 | 1.083,50 | 1.062,36 | 1.065,11 | 0,00% | 31.103.201,00 |
| 29.09.2026 | 1.076,69 | 1.082,66 | 1.057,70 | 1.065,08 | 1,05% | 19.723.107,00 |
| 28.09.2026 | 1.075,98 | 1.084,81 | 1.032,00 | 1.053,98 | -2,61% | 22.227.157,00 |
| 25.09.2026 | 1.095,83 | 1.108,72 | 1.073,00 | 1.082,28 | 0,16% | 20.947.931,00 |
| 24.09.2026 | 1.049,75 | 1.081,04 | 1.044,00 | 1.080,53 | 0,81% | 22.069.916,00 |
| 23.09.2026 | 1.100,07 | 1.105,50 | 1.064,25 | 1.071,88 | -2,22% | 21.572.757,00 |
| 22.09.2026 | 1.032,85 | 1.097,25 | 1.030,02 | 1.096,16 | 5,00% | 29.189.695,00 |
| 21.09.2026 | 1.044,99 | 1.064,49 | 1.030,68 | 1.043,96 | 2,77% | 28.174.409,00 |
| 18.09.2026 | 984,72 | 1.016,44 | 977,83 | 1.015,80 | 3,92% | 35.803.503,00 |
| 17.09.2026 | 954,57 | 986,20 | 953,50 | 977,50 | 5,50% | 22.091.587,00 |
| 16.09.2026 | 934,23 | 941,20 | 917,64 | 926,55 | -0,11% | 20.213.011,00 |
| 15.09.2026 | 937,50 | 944,94 | 920,13 | 927,60 | 0,39% | 20.434.659,00 |
| 14.09.2026 | 906,03 | 932,21 | 902,60 | 924,03 | -5,25% | 27.141.901,00 |
| 11.09.2026 | 993,20 | 993,99 | 967,38 | 975,26 | -0,22% | 21.740.290,00 |
| 10.09.2026 | 997,00 | 999,00 | 973,50 | 977,41 | -4,90% | 26.230.398,00 |
| 09.09.2026 | 998,80 | 1.042,40 | 992,29 | 1.027,77 | 2,75% | 23.811.958,00 |
| 08.09.2026 | 1.036,40 | 1.041,07 | 997,62 | 1.000,26 | -1,61% | 26.604.914,00 |
| 04.09.2026 | 971,34 | 1.017,77 | 969,00 | 1.016,59 | 6,10% | 35.249.519,00 |
| 03.09.2026 | 956,91 | 959,76 | 918,88 | 958,16 | 0,22% | 24.175.871,00 |
| 02.09.2026 | 930,83 | 958,00 | 927,16 | 956,08 | 2,43% | 21.440.498,00 |
| 01.09.2026 | 941,13 | 969,44 | 922,39 | 933,44 | -2,64% | 27.762.236,00 |
| 31.08.2026 | 931,39 | 959,97 | 930,79 | 958,73 | 2,77% | 22.569.478,00 |
| 28.08.2026 | 919,29 | 946,80 | 909,09 | 932,86 | -0,27% | 22.890.088,00 |
| 27.08.2026 | 967,01 | 968,71 | 906,89 | 935,39 | -0,32% | 28.838.465,00 |
| 26.08.2026 | 925,74 | 945,75 | 924,60 | 938,40 | 0,58% | 18.721.684,00 |
| 25.08.2026 | 928,97 | 946,67 | 916,30 | 932,97 | 2,48% | 19.163.180,00 |
| 24.08.2026 | 934,78 | 936,45 | 887,60 | 910,43 | -5,83% | 30.012.631,00 |
| 21.08.2026 | 989,67 | 989,96 | 958,26 | 966,78 | -0,77% | 21.823.443,00 |
| 20.08.2026 | 935,01 | 977,28 | 929,07 | 974,33 | 3,97% | 25.212.225,00 |
| 19.08.2026 | 959,35 | 960,00 | 915,18 | 937,10 | -0,39% | 26.901.876,00 |
| 18.08.2026 | 957,10 | 978,67 | 926,64 | 940,76 | -7,02% | 37.305.990,00 |
| 17.08.2026 | 999,55 | 1.036,13 | 995,26 | 1.011,75 | 4,13% | 33.430.506,00 |
| 14.08.2026 | 979,32 | 984,00 | 956,20 | 971,66 | 2,30% | 27.881.135,00 |
| 13.08.2026 | 912,89 | 978,00 | 906,50 | 949,83 | 4,23% | 36.704.680,00 |
| 12.08.2026 | 912,94 | 935,80 | 899,54 | 911,29 | 4,92% | 36.804.916,00 |
| 11.08.2026 | 871,80 | 879,00 | 844,62 | 868,52 | 0,87% | 29.438.280,00 |
| 10.08.2026 | 863,66 | 894,99 | 854,40 | 861,00 | -1,89% | 27.818.627,00 |
| 07.08.2026 | 903,60 | 904,80 | 847,02 | 877,57 | -0,44% | 34.568.477,00 |
| 06.08.2026 | 843,11 | 913,33 | 827,00 | 881,47 | -1,31% | 35.784.117,00 |
| 05.08.2026 | 885,30 | 928,98 | 881,20 | 893,19 | 0,06% | 34.720.297,00 |
| 04.08.2026 | 866,82 | 902,43 | 858,50 | 892,67 | 7,62% | 37.478.559,00 |
| 03.08.2026 | 786,35 | 836,62 | 770,10 | 829,50 | 0,79% | 42.607.140,00 |
| 31.07.2026 | 919,65 | 930,88 | 818,00 | 823,03 | -5,90% | 54.538.600,00 |
| 30.07.2026 | 793,14 | 882,50 | 789,00 | 874,66 | 18,36% | 63.075.299,00 |
| 29.07.2026 | 833,00 | 841,80 | 737,88 | 739,00 | -9,94% | 69.845.966,00 |
| 28.07.2026 | 839,61 | 848,36 | 789,09 | 820,53 | -8,85% | 61.039.321,00 |
| 27.07.2026 | 932,45 | 935,00 | 854,79 | 900,20 | -2,25% | 47.591.161,00 |
| 24.07.2026 | 959,03 | 967,14 | 904,00 | 920,95 | -6,99% | 40.803.073,00 |
| 23.07.2026 | 975,13 | 1.011,77 | 964,40 | 990,21 | 3,20% | 40.196.319,00 |
| 22.07.2026 | 938,25 | 982,62 | 936,06 | 959,48 | -1,17% | 31.588.637,00 |
| 21.07.2026 | 925,35 | 982,88 | 916,57 | 970,82 | 12,17% | 49.369.020,00 |
| 20.07.2026 | 885,57 | 901,00 | 858,90 | 865,46 | 1,94% | 37.705.237,00 |
| 17.07.2026 | 822,53 | 903,96 | 804,00 | 848,95 | -0,50% | 63.346.278,00 |
| 16.07.2026 | 866,77 | 887,71 | 840,51 | 853,20 | -5,65% | 46.718.034,00 |
| 15.07.2026 | 975,80 | 978,40 | 873,63 | 904,28 | -8,02% | 54.779.242,00 |
| 14.07.2026 | 988,38 | 994,80 | 950,07 | 983,12 | 4,92% | 30.835.225,00 |
| 13.07.2026 | 929,00 | 943,50 | 902,60 | 937,00 | -4,32% | 35.536.239,00 |
| 10.07.2026 | 964,97 | 998,00 | 954,13 | 979,30 | -1,24% | 31.768.093,00 |
| 09.07.2026 | 1.016,51 | 1.035,50 | 987,13 | 991,64 | 4,52% | 41.110.745,00 |
| 08.07.2026 | 902,64 | 959,00 | 900,41 | 948,80 | 1,11% | 42.978.962,00 |
| 07.07.2026 | 923,01 | 942,02 | 891,66 | 938,38 | -4,71% | 52.367.526,00 |
| 06.07.2026 | 1.007,00 | 1.019,00 | 980,85 | 984,75 | 0,94% | 37.115.846,00 |
| 02.07.2026 | 1.041,50 | 1.064,64 | 950,28 | 975,56 | -5,49% | 61.844.373,00 |
| 01.07.2026 | 1.082,01 | 1.097,00 | 1.032,20 | 1.032,28 | -10,57% | 51.328.104,00 |
| 30.06.2026 | 1.144,73 | 1.168,68 | 1.124,66 | 1.154,29 | 0,79% | 42.152.627,00 |
| 29.06.2026 | 1.128,70 | 1.148,79 | 1.023,65 | 1.145,28 | 1,14% | 60.694.113,00 |
| 26.06.2026 | 1.139,07 | 1.198,71 | 1.121,36 | 1.132,33 | -6,69% | 86.405.307,00 |
| 25.06.2026 | 1.233,00 | 1.255,00 | 1.136,31 | 1.213,56 | 15,74% | 83.040.960,00 |
| 24.06.2026 | 1.082,22 | 1.083,32 | 991,10 | 1.048,51 | -0,31% | 68.935.710,00 |
| 23.06.2026 | 1.080,00 | 1.125,00 | 1.038,50 | 1.051,77 | -13,18% | 60.243.260,00 |