Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,62 | 151,00 | 138,12 | 150,34 | 6,46% | 30.564,00 |
| 30.09.2025 | 141,08 | 143,42 | 139,34 | 141,22 | 1,04% | 18.481,00 |
| 29.09.2025 | 136,46 | 141,16 | 135,06 | 139,76 | 3,63% | 14.092,00 |
| 26.09.2025 | 135,70 | 136,00 | 133,24 | 134,86 | -0,06% | 26.473,00 |
| 25.09.2025 | 136,88 | 137,60 | 133,18 | 134,94 | -2,92% | 36.287,00 |
| 24.09.2025 | 143,00 | 144,40 | 137,80 | 139,00 | -2,44% | 35.979,00 |
| 23.09.2025 | 140,66 | 142,90 | 140,26 | 142,48 | 0,61% | 19.636,00 |
| 22.09.2025 | 138,58 | 141,62 | 137,36 | 141,62 | 3,36% | 30.649,00 |
| 19.09.2025 | 143,86 | 143,86 | 135,64 | 137,02 | -4,28% | 28.648,00 |
| 18.09.2025 | 137,22 | 143,80 | 136,34 | 143,14 | 6,95% | 29.599,00 |
| 17.09.2025 | 133,94 | 135,00 | 132,50 | 133,84 | 0,28% | 9.579,00 |
| 16.09.2025 | 134,28 | 136,28 | 133,14 | 133,46 | -0,33% | 19.616,00 |
| 15.09.2025 | 134,98 | 135,56 | 132,08 | 133,90 | 0,25% | 27.818,00 |
| 12.09.2025 | 129,04 | 133,60 | 128,60 | 133,56 | 5,51% | 40.135,00 |
| 11.09.2025 | 118,54 | 126,60 | 118,54 | 126,58 | 8,17% | 21.322,00 |
| 10.09.2025 | 116,20 | 117,46 | 116,00 | 117,02 | 7,52% | 15.944,00 |
| 05.09.2025 | 106,76 | 110,30 | 106,62 | 108,84 | 5,83% | 23.217,00 |
| 04.09.2025 | 101,88 | 103,12 | 101,38 | 102,84 | 1,86% | 6.054,00 |
| 03.09.2025 | 101,58 | 102,60 | 100,82 | 100,96 | 0,80% | 4.261,00 |
| 02.09.2025 | 102,02 | 102,08 | 98,20 | 100,16 | -0,44% | 13.324,00 |
| 01.09.2025 | 104,10 | 104,10 | 100,60 | 100,60 | -1,89% | 4.843,00 |
| 29.08.2025 | 104,44 | 106,74 | 101,90 | 102,54 | -2,08% | 27.614,00 |
| 28.08.2025 | 100,88 | 104,72 | 100,82 | 104,72 | 3,36% | 11.926,00 |
| 27.08.2025 | 100,90 | 101,38 | 100,58 | 101,32 | 0,38% | 6.628,00 |
| 26.08.2025 | 99,95 | 101,28 | 99,51 | 100,94 | 0,28% | 3.529,00 |
| 25.08.2025 | 100,50 | 100,78 | 99,80 | 100,66 | -1,31% | 10.904,00 |
| 22.08.2025 | 98,78 | 102,74 | 98,78 | 102,00 | 1,90% | 13.654,00 |
| 21.08.2025 | 101,36 | 101,58 | 99,62 | 100,10 | 0,30% | 8.079,00 |
| 20.08.2025 | 104,46 | 104,46 | 97,46 | 99,80 | -5,58% | 37.137,00 |
| 19.08.2025 | 105,22 | 106,30 | 104,74 | 105,70 | 0,82% | 5.817,00 |
| 18.08.2025 | 103,58 | 105,50 | 102,32 | 104,84 | 1,71% | 11.658,00 |
| 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 |