85,820€
2,99%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 82,78 | 86,72 | 81,45 | 85,58 | 2,70% | 13.699,00 |
| 30.05.2025 | 84,87 | 85,44 | 81,35 | 83,33 | -2,21% | 11.995,00 |
| 29.05.2025 | 88,17 | 88,77 | 84,66 | 85,21 | -0,50% | 19.439,00 |
| 28.05.2025 | 85,57 | 86,00 | 84,65 | 85,64 | 0,75% | 5.786,00 |
| 27.05.2025 | 83,50 | 85,25 | 82,92 | 85,00 | 2,03% | 10.280,00 |
| 26.05.2025 | 82,31 | 84,32 | 82,31 | 83,31 | 1,15% | 8.570,00 |
| 23.05.2025 | 83,66 | 84,24 | 80,27 | 82,36 | -3,13% | 17.704,00 |
| 22.05.2025 | 84,29 | 86,10 | 83,64 | 85,02 | -0,20% | 6.340,00 |
| 21.05.2025 | 86,00 | 87,12 | 84,09 | 85,19 | -1,66% | 12.466,00 |
| 20.05.2025 | 87,94 | 87,94 | 86,09 | 86,63 | -0,99% | 4.038,00 |
| 19.05.2025 | 84,79 | 88,06 | 83,52 | 87,50 | -0,31% | 16.619,00 |
| 16.05.2025 | 84,97 | 88,15 | 84,77 | 87,77 | 3,13% | 19.158,00 |
| 15.05.2025 | 84,86 | 85,19 | 82,44 | 85,11 | -0,07% | 13.861,00 |
| 14.05.2025 | 87,29 | 88,50 | 83,39 | 85,17 | -1,83% | 20.525,00 |
| 13.05.2025 | 83,07 | 87,00 | 82,27 | 86,76 | 4,23% | 14.829,00 |
| 12.05.2025 | 78,21 | 84,38 | 78,21 | 83,24 | 9,10% | 47.194,00 |
| 09.05.2025 | 76,30 | 76,62 | 75,20 | 76,30 | 0,61% | 9.687,00 |
| 08.05.2025 | 73,94 | 76,81 | 73,71 | 75,84 | 3,83% | 24.848,00 |
| 07.05.2025 | 72,00 | 73,04 | 70,70 | 73,04 | 2,56% | 11.345,00 |
| 06.05.2025 | 70,49 | 71,22 | 69,38 | 71,22 | 0,17% | 11.872,00 |
| 05.05.2025 | 70,96 | 71,57 | 69,86 | 71,10 | -0,36% | 26.761,00 |
| 02.05.2025 | 69,98 | 72,10 | 68,88 | 71,36 | 5,08% | 29.034,00 |
| 30.04.2025 | 67,00 | 67,91 | 64,64 | 67,91 | -0,01% | 12.766,00 |
| 29.04.2025 | 68,78 | 69,43 | 67,14 | 67,92 | -1,42% | 16.873,00 |
| 28.04.2025 | 69,65 | 70,32 | 67,66 | 68,90 | -1,30% | 18.195,00 |
| 25.04.2025 | 69,72 | 70,44 | 67,58 | 69,81 | 2,78% | 20.744,00 |
| 24.04.2025 | 64,60 | 68,08 | 63,00 | 67,92 | 5,56% | 13.877,00 |
| 23.04.2025 | 63,01 | 66,00 | 63,01 | 64,34 | 4,72% | 26.873,00 |
| 22.04.2025 | 58,40 | 61,44 | 58,05 | 61,44 | 1,74% | 25.959,00 |
| 17.04.2025 | 61,51 | 62,41 | 59,00 | 60,39 | -0,35% | 26.974,00 |
| 16.04.2025 | 60,16 | 61,91 | 58,88 | 60,60 | -3,70% | 36.690,00 |
| 15.04.2025 | 62,60 | 64,10 | 62,24 | 62,93 | 0,59% | 30.965,00 |
| 14.04.2025 | 64,90 | 66,33 | 61,71 | 62,56 | 2,17% | 77.517,00 |
| 11.04.2025 | 61,83 | 63,88 | 58,80 | 61,23 | -2,17% | 56.043,00 |
| 10.04.2025 | 70,43 | 71,65 | 60,33 | 62,59 | -12,13% | 69.939,00 |
| 09.04.2025 | 57,00 | 71,55 | 56,79 | 71,23 | 19,27% | 69.182,00 |
| 08.04.2025 | 63,30 | 66,70 | 58,14 | 59,72 | -4,00% | 56.815,00 |
| 07.04.2025 | 56,00 | 65,64 | 53,10 | 62,21 | 5,12% | 66.373,00 |
| 04.04.2025 | 67,50 | 68,39 | 58,39 | 59,18 | -12,33% | 66.783,00 |
| 03.04.2025 | 76,76 | 77,99 | 67,50 | 67,50 | -17,01% | 82.288,00 |
| 02.04.2025 | 82,46 | 82,75 | 80,29 | 81,34 | -0,96% | 10.311,00 |
| 01.04.2025 | 79,40 | 82,28 | 79,40 | 82,13 | 2,29% | 15.909,00 |
| 31.03.2025 | 81,20 | 81,20 | 77,96 | 80,29 | -1,44% | 40.244,00 |
| 28.03.2025 | 84,49 | 84,50 | 81,00 | 81,46 | -3,60% | 14.704,00 |
| 27.03.2025 | 85,70 | 85,99 | 83,40 | 84,50 | -1,04% | 35.756,00 |
| 26.03.2025 | 87,53 | 89,49 | 84,50 | 85,39 | -2,39% | 22.866,00 |
| 25.03.2025 | 89,93 | 90,07 | 86,33 | 87,48 | -2,40% | 18.253,00 |
| 24.03.2025 | 89,00 | 91,16 | 87,39 | 89,63 | 2,04% | 23.720,00 |
| 21.03.2025 | 97,99 | 97,99 | 86,65 | 87,84 | -11,18% | 76.014,00 |
| 20.03.2025 | 94,10 | 101,00 | 93,12 | 98,90 | 6,58% | 22.738,00 |
| 19.03.2025 | 93,43 | 95,00 | 92,44 | 92,79 | 0,22% | 10.024,00 |
| 18.03.2025 | 94,39 | 94,93 | 92,10 | 92,59 | -1,99% | 14.868,00 |
| 17.03.2025 | 91,76 | 95,59 | 91,50 | 94,47 | 2,57% | 19.554,00 |
| 14.03.2025 | 88,66 | 94,20 | 88,66 | 92,10 | 4,43% | 17.911,00 |
| 13.03.2025 | 87,92 | 90,20 | 86,40 | 88,19 | 0,24% | 16.580,00 |
| 12.03.2025 | 82,00 | 89,01 | 81,66 | 87,98 | 7,88% | 38.392,00 |
| 11.03.2025 | 80,17 | 83,11 | 78,89 | 81,55 | 1,04% | 19.627,00 |
| 10.03.2025 | 84,82 | 84,99 | 79,30 | 80,71 | -6,04% | 20.905,00 |
| 07.03.2025 | 83,51 | 85,90 | 82,51 | 85,90 | 3,62% | 15.506,00 |
| 06.03.2025 | 86,48 | 87,50 | 82,57 | 82,90 | -5,15% | 28.763,00 |
| 05.03.2025 | 87,34 | 88,07 | 84,39 | 87,40 | 1,62% | 19.001,00 |
| 04.03.2025 | 86,50 | 87,99 | 82,76 | 86,01 | -0,46% | 30.868,00 |
| 03.03.2025 | 90,55 | 91,54 | 85,51 | 86,41 | -4,15% | 22.855,00 |
| 28.02.2025 | 88,39 | 90,60 | 86,50 | 90,15 | 2,12% | 19.184,00 |
| 27.02.2025 | 93,89 | 95,84 | 87,93 | 88,28 | -5,11% | 20.815,00 |
| 26.02.2025 | 90,40 | 94,65 | 90,14 | 93,03 | 5,01% | 16.339,00 |
| 25.02.2025 | 91,52 | 91,52 | 88,36 | 88,59 | -2,87% | 28.643,00 |
| 24.02.2025 | 94,70 | 96,02 | 91,21 | 91,21 | -3,50% | 20.001,00 |
| 21.02.2025 | 98,69 | 99,41 | 93,50 | 94,52 | -3,84% | 17.466,00 |
| 20.02.2025 | 99,51 | 100,00 | 97,94 | 98,29 | -1,83% | 13.948,00 |
| 19.02.2025 | 102,02 | 103,28 | 99,43 | 100,12 | -2,02% | 35.971,00 |
| 18.02.2025 | 94,31 | 103,24 | 94,31 | 102,18 | 9,62% | 61.170,00 |
| 17.02.2025 | 94,70 | 94,99 | 93,21 | 93,21 | -1,86% | 17.810,00 |
| 14.02.2025 | 91,79 | 95,64 | 91,27 | 94,98 | 3,91% | 38.438,00 |
| 13.02.2025 | 88,15 | 91,75 | 87,79 | 91,41 | 3,70% | 20.478,00 |
| 12.02.2025 | 90,87 | 91,76 | 84,64 | 88,15 | -2,92% | 34.886,00 |
| 11.02.2025 | 92,69 | 92,74 | 90,55 | 90,80 | -2,68% | 14.887,00 |
| 10.02.2025 | 89,72 | 93,30 | 89,50 | 93,30 | 4,15% | 20.051,00 |
| 07.02.2025 | 91,07 | 92,34 | 88,66 | 89,58 | -1,54% | 14.951,00 |
| 06.02.2025 | 90,26 | 93,11 | 90,20 | 90,98 | 1,20% | 25.000,00 |
| 05.02.2025 | 87,40 | 89,91 | 86,51 | 89,90 | 2,71% | 15.664,00 |
| 04.02.2025 | 87,99 | 88,05 | 86,13 | 87,53 | 0,18% | 15.538,00 |
| 03.02.2025 | 85,50 | 88,56 | 85,21 | 87,37 | -0,72% | 29.706,00 |
| 31.01.2025 | 88,79 | 90,83 | 87,86 | 88,00 | -0,98% | 22.190,00 |
| 30.01.2025 | 86,49 | 89,23 | 86,03 | 88,87 | 3,94% | 23.572,00 |
| 29.01.2025 | 86,40 | 88,04 | 84,40 | 85,50 | 1,08% | 62.946,00 |
| 28.01.2025 | 88,50 | 89,79 | 84,43 | 84,59 | -2,53% | 81.782,00 |
| 27.01.2025 | 94,89 | 94,89 | 84,29 | 86,79 | -11,82% | 90.505,00 |
| 24.01.2025 | 100,50 | 100,90 | 97,78 | 98,42 | -2,19% | 22.666,00 |
| 23.01.2025 | 102,30 | 102,50 | 99,47 | 100,62 | -4,17% | 27.620,00 |
| 22.01.2025 | 106,02 | 106,94 | 103,36 | 105,00 | 0,04% | 31.822,00 |
| 21.01.2025 | 101,50 | 105,76 | 101,18 | 104,96 | 2,98% | 31.987,00 |
| 20.01.2025 | 102,80 | 102,84 | 101,52 | 101,92 | -1,05% | 21.847,00 |
| 17.01.2025 | 99,71 | 103,00 | 99,50 | 103,00 | 3,33% | 29.482,00 |
| 16.01.2025 | 101,02 | 102,86 | 99,12 | 99,68 | -0,52% | 46.504,00 |
| 15.01.2025 | 94,89 | 100,88 | 94,00 | 100,20 | 6,03% | 28.434,00 |
| 14.01.2025 | 94,09 | 95,00 | 92,67 | 94,50 | 1,63% | 17.989,00 |
| 13.01.2025 | 96,77 | 96,77 | 91,08 | 92,98 | -4,29% | 22.818,00 |
| 10.01.2025 | 96,50 | 97,93 | 94,43 | 97,15 | -0,85% | 20.758,00 |
| 09.01.2025 | 96,38 | 98,59 | 96,00 | 97,98 | 1,61% | 10.136,00 |