338,750€
-1,04%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 344,90 | 345,20 | 340,15 | 340,85 | -0,42% | 7.182,00 |
| 05.03.2026 | 344,90 | 349,00 | 328,70 | 342,30 | -0,77% | 25.128,00 |
| 04.03.2026 | 333,15 | 350,25 | 332,00 | 344,95 | 5,49% | 42.129,00 |
| 03.03.2026 | 340,95 | 342,50 | 324,50 | 327,00 | -7,56% | 48.986,00 |
| 02.03.2026 | 340,00 | 356,00 | 336,05 | 353,75 | 1,56% | 41.393,00 |
| 27.02.2026 | 350,00 | 354,05 | 340,20 | 348,30 | -1,05% | 24.738,00 |
| 26.02.2026 | 365,35 | 368,95 | 341,25 | 352,00 | -3,03% | 31.861,00 |
| 25.02.2026 | 355,90 | 370,65 | 354,55 | 363,00 | 2,21% | 37.015,00 |
| 24.02.2026 | 359,95 | 370,00 | 349,75 | 355,15 | -0,32% | 39.181,00 |
| 23.02.2026 | 356,50 | 365,05 | 352,15 | 356,30 | -1,85% | 17.359,00 |
| 20.02.2026 | 357,45 | 365,40 | 350,95 | 363,00 | 2,51% | 65.216,00 |
| 19.02.2026 | 360,40 | 362,90 | 347,10 | 354,10 | -0,48% | 26.757,00 |
| 18.02.2026 | 338,65 | 362,00 | 334,30 | 355,80 | 5,58% | 27.910,00 |
| 17.02.2026 | 344,00 | 349,70 | 334,90 | 337,00 | -1,46% | 22.093,00 |
| 16.02.2026 | 344,50 | 348,50 | 341,50 | 342,00 | -1,20% | 11.328,00 |
| 13.02.2026 | 343,90 | 354,20 | 331,50 | 346,15 | -0,70% | 32.832,00 |
| 12.02.2026 | 351,50 | 369,00 | 346,80 | 348,60 | 0,74% | 70.895,00 |
| 11.02.2026 | 315,10 | 348,70 | 312,20 | 346,05 | 10,29% | 51.131,00 |
| 10.02.2026 | 317,15 | 321,65 | 307,50 | 313,75 | -2,55% | 43.306,00 |
| 09.02.2026 | 331,35 | 331,35 | 311,70 | 321,95 | -3,62% | 55.986,00 |
| 06.02.2026 | 321,00 | 340,85 | 315,10 | 334,05 | 2,78% | 59.699,00 |
| 05.02.2026 | 328,40 | 330,75 | 308,15 | 325,00 | 1,33% | 64.831,00 |
| 04.02.2026 | 355,00 | 359,95 | 307,80 | 320,75 | -9,67% | 153.609,00 |
| 03.02.2026 | 375,10 | 380,45 | 345,65 | 355,10 | -4,29% | 73.787,00 |
| 02.02.2026 | 336,00 | 375,15 | 333,00 | 371,00 | 6,00% | 88.972,00 |
| 30.01.2026 | 372,90 | 383,10 | 343,45 | 350,00 | -3,86% | 96.404,00 |
| 29.01.2026 | 373,30 | 374,45 | 350,35 | 364,05 | 0,00% | 75.888,00 |
| 28.01.2026 | 355,60 | 367,85 | 349,05 | 364,05 | 6,93% | 77.114,00 |
| 27.01.2026 | 337,10 | 347,65 | 334,80 | 340,45 | 4,00% | 42.724,00 |
| 26.01.2026 | 337,95 | 337,95 | 323,85 | 327,35 | -3,22% | 51.074,00 |
| 23.01.2026 | 335,15 | 350,45 | 333,00 | 338,25 | -0,07% | 49.090,00 |
| 22.01.2026 | 338,10 | 343,85 | 321,65 | 338,50 | 1,65% | 84.541,00 |
| 21.01.2026 | 315,60 | 337,15 | 313,05 | 333,00 | 6,73% | 72.396,00 |
| 20.01.2026 | 309,85 | 325,05 | 298,55 | 312,00 | 0,65% | 63.671,00 |
| 19.01.2026 | 307,80 | 310,95 | 301,65 | 310,00 | -0,90% | 67.931,00 |
| 16.01.2026 | 297,50 | 314,60 | 297,05 | 312,80 | 7,88% | 65.495,00 |
| 15.01.2026 | 290,40 | 298,90 | 289,75 | 289,95 | 1,38% | 36.366,00 |
| 14.01.2026 | 290,80 | 292,00 | 282,25 | 286,00 | -1,45% | 27.194,00 |
| 13.01.2026 | 296,75 | 300,70 | 287,85 | 290,20 | -2,16% | 29.851,00 |
| 12.01.2026 | 291,85 | 298,20 | 288,50 | 296,60 | 0,05% | 35.072,00 |
| 09.01.2026 | 279,10 | 297,15 | 278,65 | 296,45 | 5,61% | 59.578,00 |
| 08.01.2026 | 286,70 | 294,45 | 275,45 | 280,70 | -3,46% | 65.599,00 |
| 07.01.2026 | 291,70 | 296,35 | 286,55 | 290,75 | -1,07% | 62.522,00 |
| 06.01.2026 | 270,65 | 294,60 | 268,30 | 293,90 | 10,43% | 55.568,00 |
| 05.01.2026 | 278,20 | 281,15 | 264,10 | 266,15 | -1,08% | 93.765,00 |
| 02.01.2026 | 250,00 | 269,20 | 248,80 | 269,05 | 6,64% | 55.145,00 |
| 30.12.2025 | 250,80 | 253,25 | 250,00 | 252,30 | 0,88% | 24.176,00 |
| 29.12.2025 | 239,00 | 250,25 | 236,55 | 250,10 | 6,77% | 48.071,00 |
| 23.12.2025 | 233,75 | 239,00 | 231,35 | 234,25 | -0,45% | 29.610,00 |
| 22.12.2025 | 233,10 | 235,85 | 228,25 | 235,30 | 3,63% | 64.457,00 |
| 19.12.2025 | 214,45 | 228,70 | 213,95 | 227,05 | 6,97% | 60.620,00 |
| 18.12.2025 | 211,65 | 224,45 | 209,70 | 212,25 | 10,36% | 122.017,00 |
| 17.12.2025 | 203,65 | 205,60 | 188,62 | 192,32 | -2,89% | 38.247,00 |
| 16.12.2025 | 198,38 | 202,90 | 196,36 | 198,04 | -2,06% | 18.860,00 |
| 15.12.2025 | 206,70 | 212,30 | 201,00 | 202,20 | -1,53% | 52.311,00 |
| 12.12.2025 | 220,20 | 220,75 | 203,90 | 205,35 | -6,91% | 28.908,00 |
| 11.12.2025 | 221,20 | 223,50 | 214,85 | 220,60 | -2,19% | 25.909,00 |
| 10.12.2025 | 217,25 | 226,00 | 215,35 | 225,55 | 3,92% | 33.191,00 |
| 09.12.2025 | 212,25 | 219,40 | 209,00 | 217,05 | 2,41% | 28.417,00 |
| 08.12.2025 | 206,70 | 213,55 | 206,10 | 211,95 | 4,02% | 29.520,00 |
| 05.12.2025 | 195,54 | 206,40 | 194,64 | 203,75 | 4,71% | 16.454,00 |
| 04.12.2025 | 199,56 | 200,75 | 191,48 | 194,58 | -2,90% | 27.935,00 |
| 03.12.2025 | 206,45 | 207,50 | 195,82 | 200,40 | -2,60% | 18.854,00 |
| 02.12.2025 | 206,80 | 210,10 | 202,15 | 205,75 | -0,65% | 25.080,00 |
| 01.12.2025 | 201,50 | 208,55 | 197,56 | 207,10 | 1,17% | 15.555,00 |
| 28.11.2025 | 201,80 | 205,80 | 201,65 | 204,70 | 2,35% | 22.114,00 |
| 27.11.2025 | 200,55 | 202,00 | 199,26 | 200,00 | 0,56% | 15.265,00 |
| 26.11.2025 | 195,00 | 201,60 | 194,46 | 198,88 | 2,39% | 25.490,00 |
| 25.11.2025 | 193,70 | 195,68 | 186,70 | 194,24 | -0,17% | 22.068,00 |
| 24.11.2025 | 183,00 | 195,64 | 181,90 | 194,58 | 8,02% | 34.089,00 |
| 21.11.2025 | 174,50 | 184,14 | 167,56 | 180,14 | 3,02% | 70.816,00 |
| 20.11.2025 | 204,85 | 205,75 | 173,22 | 174,86 | -10,77% | 87.652,00 |
| 19.11.2025 | 196,30 | 202,65 | 187,86 | 195,96 | -0,82% | 38.641,00 |
| 18.11.2025 | 203,80 | 209,90 | 194,84 | 197,58 | -5,42% | 57.396,00 |
| 17.11.2025 | 216,95 | 224,15 | 206,65 | 208,90 | -1,46% | 41.040,00 |
| 14.11.2025 | 201,70 | 219,50 | 198,52 | 212,00 | 4,15% | 58.526,00 |
| 13.11.2025 | 213,30 | 214,65 | 197,76 | 203,55 | -3,53% | 68.881,00 |
| 12.11.2025 | 212,60 | 215,10 | 208,00 | 211,00 | 1,37% | 25.074,00 |
| 11.11.2025 | 218,65 | 218,70 | 206,90 | 208,15 | -4,93% | 33.175,00 |
| 10.11.2025 | 213,25 | 222,05 | 213,10 | 218,95 | 6,55% | 44.081,00 |
| 07.11.2025 | 210,05 | 212,40 | 195,56 | 205,50 | -0,39% | 33.417,00 |
| 06.11.2025 | 205,05 | 213,50 | 204,00 | 206,30 | -0,36% | 36.080,00 |
| 05.11.2025 | 191,00 | 208,70 | 188,52 | 207,05 | 9,11% | 45.995,00 |
| 04.11.2025 | 196,78 | 199,46 | 189,60 | 189,76 | -6,77% | 36.841,00 |
| 03.11.2025 | 198,98 | 205,75 | 197,54 | 203,55 | 5,20% | 33.104,00 |
| 31.10.2025 | 196,24 | 200,20 | 190,00 | 193,48 | -1,61% | 19.841,00 |
| 30.10.2025 | 195,86 | 198,06 | 190,84 | 196,64 | 0,31% | 23.634,00 |
| 29.10.2025 | 194,08 | 199,36 | 194,08 | 196,04 | 2,83% | 29.160,00 |
| 28.10.2025 | 186,52 | 191,12 | 184,02 | 190,64 | 0,55% | 24.522,00 |
| 27.10.2025 | 191,00 | 196,62 | 185,50 | 189,60 | 0,60% | 38.082,00 |
| 24.10.2025 | 180,00 | 188,90 | 179,70 | 188,46 | 5,83% | 27.897,00 |
| 23.10.2025 | 171,52 | 178,08 | 165,94 | 178,08 | 4,13% | 16.782,00 |
| 22.10.2025 | 174,08 | 177,00 | 165,68 | 171,02 | -2,40% | 21.020,00 |
| 21.10.2025 | 178,76 | 178,76 | 173,10 | 175,22 | -1,52% | 12.717,00 |
| 20.10.2025 | 175,06 | 184,34 | 175,06 | 177,92 | 2,80% | 37.140,00 |
| 16.10.2025 | 165,40 | 176,48 | 165,30 | 173,08 | 4,97% | 61.544,00 |
| 15.10.2025 | 163,02 | 165,64 | 161,30 | 164,88 | 2,38% | 19.110,00 |
| 14.10.2025 | 162,90 | 165,74 | 157,98 | 161,04 | -3,33% | 28.886,00 |
| 13.10.2025 | 158,64 | 167,00 | 158,20 | 166,58 | 6,59% | 33.873,00 |
| 10.10.2025 | 166,30 | 167,20 | 155,02 | 156,28 | -7,74% | 37.439,00 |