199,710€
-0,10%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 200,20 | 200,45 | 199,30 | 200,45 | 0,28% | 2.609,00 |
| 26.11.2025 | 196,08 | 201,35 | 194,42 | 199,90 | 4,20% | 18.867,00 |
| 25.11.2025 | 195,02 | 195,28 | 186,84 | 191,84 | -1,02% | 28.010,00 |
| 24.11.2025 | 184,38 | 194,20 | 182,00 | 193,82 | 11,05% | 35.072,00 |
| 21.11.2025 | 172,54 | 178,74 | 167,66 | 174,54 | -5,55% | 121.363,00 |
| 20.11.2025 | 204,45 | 205,50 | 184,80 | 184,80 | -4,74% | 47.990,00 |
| 19.11.2025 | 198,32 | 204,00 | 194,00 | 194,00 | -2,84% | 63.195,00 |
| 18.11.2025 | 206,00 | 210,00 | 194,38 | 199,68 | -7,32% | 37.654,00 |
| 17.11.2025 | 217,70 | 224,75 | 212,40 | 215,45 | -1,35% | 31.321,00 |
| 14.11.2025 | 201,10 | 218,85 | 198,76 | 218,40 | 7,64% | 47.231,00 |
| 13.11.2025 | 205,90 | 214,40 | 201,75 | 202,90 | -3,63% | 48.883,00 |
| 12.11.2025 | 212,90 | 215,10 | 208,10 | 210,55 | 0,33% | 25.171,00 |
| 11.11.2025 | 216,85 | 218,10 | 207,55 | 209,85 | -4,09% | 15.207,00 |
| 10.11.2025 | 213,80 | 222,10 | 212,95 | 218,80 | 9,75% | 28.445,00 |
| 07.11.2025 | 211,50 | 212,25 | 196,06 | 199,36 | -2,99% | 27.106,00 |
| 06.11.2025 | 205,60 | 213,40 | 204,10 | 205,50 | 0,37% | 24.617,00 |
| 05.11.2025 | 189,34 | 206,65 | 186,14 | 204,75 | 4,42% | 29.601,00 |
| 04.11.2025 | 198,58 | 198,78 | 192,14 | 196,08 | -3,60% | 20.817,00 |
| 03.11.2025 | 198,26 | 206,45 | 198,26 | 203,40 | 6,24% | 33.316,00 |
| 31.10.2025 | 196,30 | 200,05 | 191,46 | 191,46 | -2,02% | 21.903,00 |
| 30.10.2025 | 197,00 | 197,82 | 191,22 | 195,40 | -0,45% | 16.129,00 |
| 29.10.2025 | 194,52 | 199,24 | 194,52 | 196,28 | 3,20% | 30.923,00 |
| 28.10.2025 | 185,74 | 190,20 | 183,90 | 190,20 | 1,47% | 26.596,00 |
| 27.10.2025 | 194,12 | 196,66 | 185,64 | 187,44 | 0,71% | 27.638,00 |
| 24.10.2025 | 179,98 | 187,00 | 179,98 | 186,12 | 6,02% | 18.697,00 |
| 23.10.2025 | 172,42 | 176,82 | 165,86 | 175,56 | 4,43% | 38.825,00 |
| 22.10.2025 | 174,42 | 177,40 | 168,12 | 168,12 | -3,79% | 20.814,00 |
| 21.10.2025 | 177,08 | 177,46 | 173,24 | 174,74 | -2,37% | 19.724,00 |
| 20.10.2025 | 176,52 | 183,92 | 175,98 | 178,98 | 6,43% | 29.849,00 |
| 17.10.2025 | 166,18 | 173,20 | 165,40 | 168,16 | -4,65% | 39.267,00 |
| 16.10.2025 | 166,48 | 176,36 | 166,40 | 176,36 | 7,93% | 36.936,00 |
| 15.10.2025 | 163,92 | 165,62 | 162,30 | 163,40 | -0,22% | 16.274,00 |
| 14.10.2025 | 161,78 | 164,16 | 157,94 | 163,76 | 0,16% | 29.670,00 |
| 13.10.2025 | 160,76 | 166,12 | 160,76 | 163,50 | 3,99% | 26.389,00 |
| 10.10.2025 | 166,52 | 167,02 | 157,22 | 157,22 | -5,56% | 20.349,00 |
| 09.10.2025 | 168,78 | 169,00 | 165,92 | 166,48 | -0,86% | 14.040,00 |
| 08.10.2025 | 160,38 | 167,92 | 160,14 | 167,92 | 5,21% | 20.072,00 |
| 07.10.2025 | 165,04 | 168,82 | 159,60 | 159,60 | -3,66% | 21.826,00 |
| 06.10.2025 | 165,66 | 171,08 | 161,88 | 165,66 | 1,89% | 31.202,00 |
| 03.10.2025 | 158,02 | 163,26 | 157,20 | 162,58 | 3,69% | 16.039,00 |
| 02.10.2025 | 156,02 | 158,30 | 154,88 | 156,80 | 4,30% | 34.283,00 |
| 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 | 2,03% | 40.135,00 |
| 11.09.2025 | 118,54 | 131,98 | 118,54 | 130,90 | 8,79% | 46.296,00 |
| 10.09.2025 | 116,20 | 121,22 | 116,00 | 120,32 | 5,86% | 30.658,00 |
| 09.09.2025 | 112,34 | 113,94 | 112,00 | 113,66 | 1,32% | 11.683,00 |
| 08.09.2025 | 112,98 | 113,30 | 109,64 | 112,18 | 3,07% | 16.192,00 |
| 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 | 1,61% | 13.654,00 |
| 21.08.2025 | 101,36 | 101,58 | 99,62 | 100,38 | 0,58% | 8.148,00 |
| 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 |