853,550€
-0,77%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 865,20 | 870,00 | 851,50 | 855,50 | -0,55% | 11.395,00 |
| 08.09.2026 | 895,10 | 899,30 | 858,20 | 860,20 | -3,49% | 42.261,00 |
| 07.09.2026 | 890,90 | 899,90 | 885,00 | 891,30 | 1,92% | 29.298,00 |
| 04.09.2026 | 832,00 | 876,00 | 827,90 | 874,50 | 6,13% | 73.157,00 |
| 03.09.2026 | 815,00 | 825,60 | 790,70 | 824,00 | -0,24% | 42.380,00 |
| 02.09.2026 | 803,00 | 826,20 | 793,30 | 826,00 | 2,48% | 46.623,00 |
| 01.09.2026 | 823,30 | 836,10 | 796,60 | 806,00 | -2,22% | 53.337,00 |
| 31.08.2026 | 803,80 | 826,00 | 794,40 | 824,30 | 2,38% | 43.212,00 |
| 28.08.2026 | 787,90 | 815,40 | 780,80 | 805,10 | 0,26% | 59.983,00 |
| 27.08.2026 | 830,00 | 844,00 | 778,90 | 803,00 | -0,37% | 73.673,00 |
| 26.08.2026 | 799,00 | 811,40 | 788,10 | 806,00 | 0,89% | 41.211,00 |
| 25.08.2026 | 795,00 | 810,80 | 785,70 | 798,90 | 2,29% | 36.915,00 |
| 24.08.2026 | 803,90 | 807,00 | 762,00 | 781,00 | -5,61% | 44.713,00 |
| 21.08.2026 | 835,00 | 845,90 | 820,80 | 827,40 | -0,95% | 21.504,00 |
| 20.08.2026 | 819,20 | 836,40 | 786,60 | 835,30 | 4,06% | 44.085,00 |
| 19.08.2026 | 800,00 | 832,40 | 784,80 | 802,70 | -1,36% | 56.940,00 |
| 18.08.2026 | 853,80 | 856,80 | 800,60 | 813,80 | -6,89% | 50.095,00 |
| 17.08.2026 | 862,20 | 894,50 | 855,50 | 874,00 | 3,92% | 55.898,00 |
| 14.08.2026 | 830,00 | 853,60 | 825,60 | 841,00 | 2,10% | 43.955,00 |
| 13.08.2026 | 806,00 | 847,70 | 781,40 | 823,70 | 4,04% | 68.390,00 |
| 12.08.2026 | 761,00 | 812,00 | 760,50 | 791,70 | 5,38% | 61.336,00 |
| 11.08.2026 | 751,50 | 760,20 | 731,80 | 751,30 | 0,62% | 32.373,00 |
| 10.08.2026 | 761,80 | 773,40 | 740,20 | 746,70 | -1,80% | 41.855,00 |
| 07.08.2026 | 771,90 | 792,20 | 733,00 | 760,40 | -0,60% | 56.289,00 |
| 06.08.2026 | 756,90 | 791,70 | 716,80 | 765,00 | -1,67% | 64.833,00 |
| 05.08.2026 | 785,00 | 804,30 | 751,50 | 778,00 | 0,31% | 73.417,00 |
| 04.08.2026 | 721,90 | 782,00 | 721,80 | 775,60 | 7,56% | 69.485,00 |
| 03.08.2026 | 730,00 | 730,60 | 669,00 | 721,10 | 0,90% | 77.249,00 |
| 31.07.2026 | 796,40 | 809,00 | 710,60 | 714,70 | -5,84% | 110.349,00 |
| 30.07.2026 | 635,00 | 764,60 | 625,10 | 759,00 | 16,75% | 130.711,00 |
| 29.07.2026 | 697,00 | 739,30 | 647,10 | 650,10 | -9,75% | 100.293,00 |
| 28.07.2026 | 752,00 | 760,60 | 694,50 | 720,30 | -8,78% | 68.093,00 |
| 27.07.2026 | 837,00 | 841,70 | 751,80 | 789,60 | -2,42% | 55.215,00 |
| 24.07.2026 | 860,00 | 865,90 | 795,00 | 809,20 | -6,94% | 48.114,00 |
| 23.07.2026 | 858,00 | 888,00 | 841,70 | 869,50 | 3,54% | 65.788,00 |
| 22.07.2026 | 836,80 | 860,30 | 810,10 | 839,80 | -1,52% | 49.698,00 |
| 21.07.2026 | 786,40 | 860,30 | 785,10 | 852,80 | 12,66% | 79.210,00 |
| 20.07.2026 | 751,20 | 788,90 | 743,00 | 757,00 | 1,43% | 43.943,00 |
| 17.07.2026 | 718,00 | 790,00 | 702,50 | 746,30 | -0,09% | 95.214,00 |
| 16.07.2026 | 791,00 | 794,00 | 734,90 | 747,00 | -5,49% | 75.721,00 |
| 15.07.2026 | 870,70 | 876,20 | 764,50 | 790,40 | -8,25% | 63.145,00 |
| 14.07.2026 | 838,00 | 867,30 | 829,80 | 861,50 | 4,58% | 35.964,00 |
| 13.07.2026 | 813,90 | 827,00 | 791,00 | 823,80 | -3,91% | 48.307,00 |
| 10.07.2026 | 863,30 | 873,50 | 835,10 | 857,30 | -1,14% | 35.295,00 |
| 09.07.2026 | 824,00 | 905,10 | 819,90 | 867,20 | 4,36% | 64.240,00 |
| 08.07.2026 | 802,80 | 839,00 | 767,40 | 831,00 | 1,09% | 75.002,00 |
| 07.07.2026 | 809,50 | 833,00 | 780,10 | 822,00 | -4,64% | 85.117,00 |
| 06.07.2026 | 882,90 | 892,30 | 859,60 | 862,00 | -5,48% | 50.460,00 |
| 03.07.2026 | 900,00 | 919,00 | 887,00 | 912,00 | 6,80% | 45.478,00 |
| 02.07.2026 | 900,00 | 936,50 | 831,60 | 853,90 | -6,48% | 112.087,00 |
| 01.07.2026 | 998,00 | 998,70 | 911,40 | 913,10 | -9,95% | 74.308,00 |
| 30.06.2026 | 1.012,40 | 1.023,20 | 987,70 | 1.014,00 | 1,41% | 46.265,00 |
| 29.06.2026 | 996,00 | 1.019,00 | 898,50 | 999,90 | 0,43% | 69.391,00 |
| 26.06.2026 | 1.021,80 | 1.047,80 | 981,70 | 995,60 | -6,04% | 68.175,00 |
| 25.06.2026 | 1.095,00 | 1.103,80 | 1.000,20 | 1.059,60 | 15,17% | 128.024,00 |
| 24.06.2026 | 957,10 | 974,70 | 872,90 | 920,00 | -0,54% | 94.809,00 |
| 23.06.2026 | 999,00 | 1.011,80 | 913,10 | 925,00 | -12,41% | 141.459,00 |
| 22.06.2026 | 1.007,00 | 1.056,00 | 1.004,40 | 1.056,00 | 6,51% | 81.619,00 |
| 19.06.2026 | 989,00 | 992,90 | 962,10 | 991,50 | 0,27% | 45.216,00 |
| 18.06.2026 | 936,10 | 1.002,80 | 936,10 | 988,80 | 8,99% | 97.832,00 |
| 17.06.2026 | 915,50 | 949,00 | 875,10 | 907,20 | 2,39% | 78.495,00 |
| 16.06.2026 | 935,80 | 976,40 | 880,00 | 886,00 | -5,29% | 88.620,00 |
| 15.06.2026 | 887,90 | 945,70 | 885,00 | 935,50 | 10,23% | 88.648,00 |
| 12.06.2026 | 859,90 | 874,30 | 827,50 | 848,70 | -1,31% | 70.902,00 |
| 11.06.2026 | 783,00 | 860,00 | 776,60 | 860,00 | 10,23% | 76.393,00 |
| 10.06.2026 | 779,80 | 827,50 | 765,70 | 780,20 | -3,03% | 75.282,00 |
| 09.06.2026 | 850,20 | 864,90 | 741,20 | 804,60 | -1,94% | 103.531,00 |
| 08.06.2026 | 770,00 | 833,20 | 752,00 | 820,50 | 8,68% | 118.501,00 |
| 05.06.2026 | 832,90 | 835,50 | 752,10 | 755,00 | -12,16% | 124.803,00 |
| 04.06.2026 | 911,30 | 911,90 | 835,50 | 859,50 | -7,80% | 91.440,00 |
| 03.06.2026 | 917,80 | 938,70 | 897,00 | 932,20 | 1,97% | 67.069,00 |
| 02.06.2026 | 888,90 | 925,00 | 873,30 | 914,20 | 2,95% | 82.947,00 |
| 01.06.2026 | 862,00 | 899,90 | 858,50 | 888,00 | 6,59% | 91.441,00 |
| 29.05.2026 | 807,00 | 842,00 | 800,20 | 833,10 | 5,02% | 74.762,00 |
| 28.05.2026 | 786,00 | 814,40 | 773,00 | 793,30 | -0,71% | 72.967,00 |
| 27.05.2026 | 795,80 | 846,50 | 763,20 | 799,00 | 3,55% | 168.970,00 |
| 26.05.2026 | 671,90 | 788,20 | 663,90 | 771,60 | 14,57% | 142.657,00 |
| 25.05.2026 | 675,60 | 679,90 | 668,10 | 673,50 | 4,10% | 33.472,00 |
| 22.05.2026 | 654,00 | 670,70 | 640,70 | 647,00 | -1,43% | 41.356,00 |
| 21.05.2026 | 645,50 | 659,00 | 627,20 | 656,40 | 4,32% | 67.865,00 |
| 20.05.2026 | 610,90 | 637,80 | 605,20 | 629,20 | 4,87% | 67.305,00 |
| 19.05.2026 | 577,00 | 624,20 | 562,00 | 600,00 | 2,49% | 102.131,00 |
| 18.05.2026 | 623,70 | 656,30 | 569,80 | 585,40 | -6,19% | 105.937,00 |
| 15.05.2026 | 643,80 | 668,00 | 618,30 | 624,00 | -8,44% | 80.082,00 |
| 14.05.2026 | 682,00 | 694,20 | 665,50 | 681,50 | -0,55% | 45.747,00 |
| 13.05.2026 | 677,90 | 698,00 | 665,50 | 685,30 | 6,93% | 102.826,00 |
| 12.05.2026 | 660,90 | 670,50 | 602,80 | 640,90 | -5,19% | 117.222,00 |
| 11.05.2026 | 669,30 | 694,90 | 633,80 | 676,00 | 6,71% | 135.045,00 |
| 08.05.2026 | 563,60 | 633,70 | 556,50 | 633,50 | 14,93% | 97.507,00 |
| 07.05.2026 | 567,50 | 580,10 | 541,40 | 551,20 | -2,96% | 60.818,00 |
| 06.05.2026 | 578,50 | 583,20 | 534,10 | 568,00 | 3,74% | 113.103,00 |
| 05.05.2026 | 499,00 | 556,30 | 498,25 | 547,50 | 11,03% | 107.983,00 |
| 04.05.2026 | 478,10 | 504,30 | 468,00 | 493,10 | 11,67% | 92.334,00 |
| 30.04.2026 | 445,70 | 456,95 | 428,35 | 441,55 | -0,48% | 45.280,00 |
| 29.04.2026 | 443,00 | 454,00 | 435,45 | 443,70 | 3,04% | 52.793,00 |
| 28.04.2026 | 445,70 | 446,15 | 417,60 | 430,60 | -3,74% | 62.192,00 |
| 27.04.2026 | 429,00 | 452,90 | 426,45 | 447,35 | 5,59% | 67.638,00 |
| 24.04.2026 | 410,50 | 432,95 | 410,50 | 423,65 | 2,73% | 52.838,00 |
| 23.04.2026 | 409,95 | 421,60 | 403,45 | 412,40 | -0,94% | 52.350,00 |
| 22.04.2026 | 387,95 | 420,00 | 386,55 | 416,30 | 8,95% | 69.986,00 |