103,080€
-3,47%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 107,78 | 107,96 | 102,40 | 103,08 | -3,47% | 10.643,00 |
| 14.08.2025 | 106,16 | 106,78 | 104,36 | 106,78 | 0,49% | 9.945,00 |
| 13.08.2025 | 109,12 | 110,22 | 105,64 | 106,26 | -2,10% | 19.370,00 |
| 12.08.2025 | 106,56 | 108,60 | 105,42 | 108,54 | 2,67% | 16.490,00 |
| 11.08.2025 | 102,98 | 108,08 | 101,76 | 105,72 | 4,03% | 40.174,00 |
| 08.08.2025 | 96,19 | 102,16 | 95,78 | 101,62 | 6,61% | 10.561,00 |
| 07.08.2025 | 96,73 | 98,98 | 95,32 | 95,32 | 2,46% | 19.154,00 |
| 06.08.2025 | 94,26 | 94,26 | 91,94 | 93,03 | -0,16% | 5.982,00 |
| 05.08.2025 | 94,01 | 95,73 | 92,86 | 93,18 | 0,02% | 14.190,00 |
| 04.08.2025 | 91,74 | 93,16 | 91,05 | 93,16 | 2,37% | 14.444,00 |
| 01.08.2025 | 94,51 | 94,51 | 89,51 | 91,00 | -4,77% | 12.409,00 |
| 31.07.2025 | 100,04 | 101,62 | 95,08 | 95,56 | -2,99% | 15.650,00 |
| 30.07.2025 | 97,25 | 100,12 | 97,00 | 98,51 | 1,97% | 10.590,00 |
| 29.07.2025 | 96,28 | 98,23 | 96,19 | 96,61 | 1,27% | 11.460,00 |
| 28.07.2025 | 95,74 | 96,57 | 94,77 | 95,40 | 1,04% | 14.234,00 |
| 25.07.2025 | 95,26 | 95,42 | 93,29 | 94,42 | -0,60% | 8.902,00 |
| 24.07.2025 | 93,79 | 95,79 | 93,62 | 94,99 | 1,66% | 17.242,00 |
| 23.07.2025 | 93,34 | 94,00 | 92,74 | 93,44 | 0,31% | 11.554,00 |
| 22.07.2025 | 96,70 | 96,79 | 92,79 | 93,15 | -5,63% | 16.542,00 |
| 21.07.2025 | 98,58 | 99,00 | 95,87 | 98,71 | 0,89% | 21.984,00 |
| 18.07.2025 | 97,87 | 98,28 | 97,11 | 97,84 | 0,18% | 17.846,00 |
| 17.07.2025 | 100,82 | 100,84 | 95,85 | 97,66 | -1,04% | 35.714,00 |
| 16.07.2025 | 102,46 | 102,80 | 98,69 | 98,69 | -4,41% | 13.472,00 |
| 15.07.2025 | 102,88 | 104,22 | 102,58 | 103,24 | 1,28% | 18.079,00 |
| 14.07.2025 | 105,92 | 106,24 | 100,56 | 101,94 | -3,74% | 25.845,00 |
| 11.07.2025 | 105,02 | 105,90 | 103,92 | 105,90 | 0,17% | 9.823,00 |
| 10.07.2025 | 104,30 | 106,24 | 104,12 | 105,72 | 0,86% | 9.596,00 |
| 09.07.2025 | 106,48 | 107,56 | 104,48 | 104,82 | -1,48% | 11.968,00 |
| 08.07.2025 | 102,66 | 107,16 | 102,52 | 106,40 | 4,46% | 9.593,00 |
| 07.07.2025 | 102,36 | 103,48 | 101,38 | 101,86 | -4,36% | 13.744,00 |
| 04.07.2025 | 103,90 | 106,50 | 102,30 | 106,50 | 1,66% | 7.613,00 |
| 03.07.2025 | 103,12 | 104,98 | 103,12 | 104,76 | 0,73% | 6.032,00 |
| 02.07.2025 | 103,22 | 104,08 | 100,54 | 104,00 | 1,33% | 19.395,00 |
| 01.07.2025 | 104,52 | 104,96 | 101,24 | 102,64 | -2,34% | 25.539,00 |
| 30.06.2025 | 107,12 | 107,36 | 104,42 | 105,10 | -1,72% | 17.971,00 |
| 27.06.2025 | 108,26 | 108,70 | 105,84 | 106,94 | -0,28% | 10.633,00 |
| 26.06.2025 | 112,00 | 112,00 | 106,24 | 107,24 | -1,22% | 32.819,00 |
| 25.06.2025 | 110,76 | 111,18 | 108,10 | 108,56 | -0,18% | 12.266,00 |
| 24.06.2025 | 107,78 | 109,54 | 107,50 | 108,76 | 2,05% | 12.591,00 |
| 23.06.2025 | 106,82 | 108,58 | 106,26 | 106,58 | 0,26% | 17.086,00 |
| 20.06.2025 | 105,98 | 107,04 | 104,76 | 106,30 | 1,94% | 17.963,00 |
| 19.06.2025 | 105,22 | 105,22 | 104,00 | 104,28 | -1,32% | 5.647,00 |
| 18.06.2025 | 104,88 | 106,42 | 104,60 | 105,68 | -0,06% | 11.100,00 |
| 17.06.2025 | 103,36 | 106,82 | 102,90 | 105,74 | 1,99% | 14.011,00 |
| 16.06.2025 | 100,84 | 104,34 | 100,62 | 103,68 | 3,10% | 23.030,00 |
| 13.06.2025 | 97,98 | 101,10 | 97,01 | 100,56 | 0,77% | 29.959,00 |
| 12.06.2025 | 100,00 | 100,62 | 97,95 | 99,79 | -1,86% | 29.048,00 |
| 11.06.2025 | 99,94 | 102,04 | 99,73 | 101,68 | 2,49% | 21.432,00 |
| 10.06.2025 | 97,43 | 100,00 | 96,92 | 99,21 | 2,25% | 13.200,00 |
| 09.06.2025 | 95,22 | 98,37 | 95,01 | 97,03 | 0,00% | 3.840,00 |
| 06.06.2025 | 93,54 | 97,50 | 93,16 | 97,03 | 2,83% | 20.456,00 |
| 05.06.2025 | 91,09 | 94,36 | 91,09 | 94,36 | 4,32% | 26.803,00 |
| 04.06.2025 | 89,86 | 91,00 | 89,24 | 90,45 | 1,87% | 10.980,00 |
| 03.06.2025 | 85,88 | 88,88 | 85,02 | 88,79 | 5,74% | 7.031,00 |
| 02.06.2025 | 82,48 | 84,00 | 81,41 | 83,97 | 0,73% | 7.211,00 |
| 30.05.2025 | 84,72 | 85,31 | 82,53 | 83,36 | -2,43% | 20.117,00 |
| 29.05.2025 | 88,00 | 88,59 | 84,80 | 85,44 | 0,20% | 16.845,00 |
| 28.05.2025 | 84,93 | 85,68 | 84,68 | 85,27 | 0,31% | 6.562,00 |
| 27.05.2025 | 83,91 | 85,01 | 82,96 | 85,01 | 1,23% | 6.142,00 |
| 26.05.2025 | 83,83 | 84,19 | 82,81 | 83,98 | 2,87% | 5.381,00 |
| 23.05.2025 | 84,40 | 84,40 | 80,28 | 81,64 | -4,60% | 20.042,00 |
| 22.05.2025 | 85,24 | 86,04 | 83,74 | 85,58 | -1,45% | 13.649,00 |
| 21.05.2025 | 85,67 | 87,02 | 84,59 | 86,84 | -0,29% | 10.303,00 |
| 20.05.2025 | 86,61 | 87,60 | 86,61 | 87,09 | 0,00% | 6.527,00 |
| 19.05.2025 | 85,20 | 87,13 | 83,59 | 87,09 | -0,59% | 12.267,00 |
| 16.05.2025 | 85,30 | 87,61 | 84,85 | 87,61 | 4,61% | 20.310,00 |
| 15.05.2025 | 84,61 | 84,61 | 82,60 | 83,75 | -2,71% | 12.443,00 |
| 14.05.2025 | 87,49 | 87,75 | 83,52 | 86,08 | -0,01% | 27.737,00 |
| 13.05.2025 | 82,31 | 86,09 | 82,30 | 86,09 | 2,87% | 22.206,00 |
| 12.05.2025 | 80,00 | 84,12 | 80,00 | 83,69 | 10,86% | 26.253,00 |
| 09.05.2025 | 76,38 | 76,74 | 75,32 | 75,49 | 0,65% | 3.413,00 |
| 08.05.2025 | 74,20 | 75,41 | 74,10 | 75,00 | 5,09% | 14.547,00 |
| 07.05.2025 | 71,71 | 72,14 | 70,87 | 71,37 | 1,58% | 13.326,00 |
| 06.05.2025 | 70,35 | 70,59 | 69,40 | 70,26 | -0,34% | 8.893,00 |
| 05.05.2025 | 70,87 | 71,03 | 69,68 | 70,50 | -0,56% | 5.966,00 |
| 02.05.2025 | 68,98 | 70,90 | 68,89 | 70,90 | 6,34% | 6.830,00 |
| 30.04.2025 | 66,41 | 66,72 | 65,00 | 66,67 | -0,85% | 14.360,00 |
| 29.04.2025 | 68,82 | 69,35 | 67,17 | 67,24 | -0,88% | 9.786,00 |
| 28.04.2025 | 69,98 | 70,07 | 67,71 | 67,84 | -1,21% | 15.427,00 |
| 25.04.2025 | 69,25 | 69,58 | 67,54 | 68,67 | 2,78% | 28.799,00 |
| 24.04.2025 | 63,69 | 66,95 | 62,87 | 66,81 | 3,63% | 18.966,00 |
| 23.04.2025 | 63,59 | 66,27 | 63,18 | 64,47 | 6,97% | 23.814,00 |
| 22.04.2025 | 58,52 | 60,45 | 58,44 | 60,27 | 1,18% | 8.301,00 |
| 17.04.2025 | 62,26 | 62,50 | 59,05 | 59,57 | -3,78% | 10.672,00 |
| 16.04.2025 | 59,93 | 62,00 | 58,97 | 61,91 | -2,47% | 30.724,00 |
| 15.04.2025 | 62,78 | 64,06 | 62,27 | 63,48 | 0,60% | 31.347,00 |
| 14.04.2025 | 64,24 | 66,63 | 62,92 | 63,10 | 5,62% | 38.773,00 |
| 11.04.2025 | 63,78 | 63,78 | 58,85 | 59,74 | -5,01% | 39.295,00 |
| 10.04.2025 | 70,23 | 70,26 | 62,89 | 62,89 | 8,36% | 51.605,00 |
| 09.04.2025 | 60,01 | 61,43 | 57,76 | 58,04 | -9,57% | 54.019,00 |
| 08.04.2025 | 63,78 | 66,69 | 62,98 | 64,18 | 4,51% | 44.849,00 |
| 07.04.2025 | 53,32 | 65,31 | 51,73 | 61,41 | 1,37% | 74.777,00 |
| 04.04.2025 | 67,47 | 68,26 | 59,07 | 60,58 | -13,49% | 54.575,00 |
| 03.04.2025 | 77,50 | 77,71 | 68,95 | 70,03 | -13,97% | 30.162,00 |
| 02.04.2025 | 81,94 | 82,00 | 80,23 | 81,40 | -0,29% | 5.691,00 |
| 01.04.2025 | 81,06 | 82,28 | 79,89 | 81,64 | 3,45% | 16.487,00 |
| 31.03.2025 | 79,20 | 80,39 | 77,90 | 78,92 | -2,92% | 13.066,00 |
| 28.03.2025 | 84,67 | 84,67 | 81,13 | 81,29 | -3,36% | 5.078,00 |
| 27.03.2025 | 85,28 | 86,10 | 83,29 | 84,12 | -1,69% | 12.397,00 |
| 26.03.2025 | 87,49 | 89,38 | 85,57 | 85,57 | -2,24% | 18.753,00 |