722,300€
-1,43%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 709,00 | 722,80 | 685,70 | 722,80 | -1,36% | 64.932,00 |
| 11.11.2026 | 683,00 | 746,20 | 676,30 | 732,80 | 13,00% | 77.286,00 |
| 10.11.2026 | 653,90 | 666,60 | 627,90 | 648,50 | -0,83% | 43.476,00 |
| 09.11.2026 | 612,00 | 665,30 | 591,70 | 653,90 | 5,47% | 63.813,00 |
| 06.11.2026 | 610,00 | 650,00 | 608,00 | 620,00 | 5,75% | 88.487,00 |
| 05.11.2026 | 686,80 | 694,90 | 581,70 | 586,30 | -17,22% | 107.355,00 |
| 04.11.2026 | 762,30 | 775,60 | 704,00 | 708,30 | -7,39% | 41.885,00 |
| 03.11.2026 | 748,30 | 781,70 | 747,10 | 764,80 | 2,75% | 25.795,00 |
| 02.11.2026 | 811,40 | 815,00 | 740,90 | 744,30 | -6,24% | 44.118,00 |
| 30.10.2026 | 807,00 | 812,60 | 771,40 | 793,80 | -2,24% | 37.631,00 |
| 29.10.2026 | 855,00 | 870,60 | 808,00 | 812,00 | -5,93% | 31.574,00 |
| 28.10.2026 | 871,10 | 887,40 | 857,10 | 863,20 | 3,77% | 40.045,00 |
| 27.10.2026 | 815,40 | 840,00 | 812,00 | 831,80 | 2,75% | 23.837,00 |
| 26.10.2026 | 786,00 | 818,20 | 775,80 | 809,50 | 3,23% | 32.769,00 |
| 23.10.2026 | 779,80 | 796,10 | 768,00 | 784,20 | 2,68% | 27.797,00 |
| 22.10.2026 | 791,80 | 811,20 | 757,30 | 763,70 | -6,23% | 34.880,00 |
| 21.10.2026 | 818,70 | 827,20 | 791,60 | 814,40 | 2,06% | 28.806,00 |
| 20.10.2026 | 791,70 | 816,50 | 782,20 | 798,00 | -1,20% | 30.872,00 |
| 19.10.2026 | 795,00 | 826,20 | 795,00 | 807,70 | 3,14% | 34.952,00 |
| 16.10.2026 | 829,80 | 831,90 | 779,40 | 783,10 | -5,65% | 33.135,00 |
| 15.10.2026 | 781,00 | 830,30 | 765,10 | 830,00 | 1,17% | 58.235,00 |
| 14.10.2026 | 848,00 | 853,00 | 820,00 | 820,40 | -3,63% | 29.680,00 |
| 13.10.2026 | 865,10 | 866,20 | 829,00 | 851,30 | -4,12% | 44.766,00 |
| 12.10.2026 | 914,00 | 916,90 | 875,40 | 887,90 | -3,36% | 37.065,00 |
| 09.10.2026 | 935,80 | 943,90 | 909,00 | 918,80 | -0,69% | 36.052,00 |
| 08.10.2026 | 971,10 | 971,30 | 920,80 | 925,20 | -4,76% | 34.860,00 |
| 07.10.2026 | 930,00 | 972,90 | 904,50 | 971,40 | 4,44% | 73.532,00 |
| 06.10.2026 | 944,30 | 953,60 | 929,00 | 930,10 | -1,77% | 42.189,00 |
| 05.10.2026 | 962,60 | 966,70 | 944,00 | 946,90 | -0,79% | 28.411,00 |
| 02.10.2026 | 971,80 | 989,90 | 952,60 | 954,40 | -2,29% | 53.549,00 |
| 01.10.2026 | 954,00 | 977,50 | 908,70 | 976,80 | 3,69% | 110.242,00 |
| 30.09.2026 | 944,90 | 953,00 | 937,70 | 942,00 | 0,28% | 38.490,00 |
| 29.09.2026 | 924,90 | 953,90 | 920,10 | 939,40 | 1,26% | 28.665,00 |
| 28.09.2026 | 935,00 | 954,20 | 908,80 | 927,70 | -2,34% | 31.303,00 |
| 25.09.2026 | 955,30 | 972,30 | 942,60 | 949,90 | -0,01% | 35.631,00 |
| 24.09.2026 | 937,00 | 950,00 | 913,40 | 950,00 | 0,77% | 31.439,00 |
| 23.09.2026 | 956,80 | 964,90 | 935,70 | 942,70 | -1,48% | 30.911,00 |
| 22.09.2026 | 904,00 | 958,20 | 893,80 | 956,90 | 5,15% | 60.628,00 |
| 21.09.2026 | 890,10 | 926,00 | 890,10 | 910,00 | 2,94% | 52.666,00 |
| 18.09.2026 | 859,20 | 884,70 | 852,50 | 884,00 | 3,83% | 40.950,00 |
| 17.09.2026 | 812,00 | 858,00 | 812,00 | 851,40 | 5,55% | 48.780,00 |
| 16.09.2026 | 807,30 | 815,90 | 800,20 | 806,60 | 0,45% | 33.181,00 |
| 15.09.2026 | 801,20 | 816,90 | 797,80 | 803,00 | 0,31% | 37.476,00 |
| 14.09.2026 | 809,60 | 812,40 | 782,60 | 800,50 | -4,85% | 56.385,00 |
| 11.09.2026 | 847,80 | 861,00 | 833,00 | 841,30 | -0,04% | 27.606,00 |
| 10.09.2026 | 880,80 | 885,20 | 837,60 | 841,60 | -4,66% | 38.867,00 |
| 09.09.2026 | 865,00 | 894,00 | 851,50 | 882,70 | 2,62% | 33.427,00 |
| 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 |