338,175€
-1,46%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 346,10 | 348,95 | 340,40 | 343,20 | -0,79% | 21.223,00 |
| 04.03.2026 | 321,60 | 350,05 | 321,60 | 345,95 | 4,19% | 22.134,00 |
| 03.03.2026 | 340,95 | 341,50 | 324,60 | 332,05 | -5,20% | 32.240,00 |
| 02.03.2026 | 334,95 | 351,75 | 332,50 | 350,25 | 0,13% | 24.247,00 |
| 27.02.2026 | 351,40 | 353,95 | 340,40 | 349,80 | -0,85% | 9.645,00 |
| 26.02.2026 | 367,25 | 368,90 | 341,10 | 352,80 | -2,69% | 25.022,00 |
| 25.02.2026 | 356,30 | 370,10 | 356,00 | 362,55 | -0,74% | 9.648,00 |
| 24.02.2026 | 359,90 | 370,00 | 354,10 | 365,25 | 2,18% | 16.651,00 |
| 23.02.2026 | 358,25 | 365,00 | 352,50 | 357,45 | -0,82% | 15.500,00 |
| 20.02.2026 | 357,45 | 365,00 | 351,45 | 360,40 | 1,64% | 21.319,00 |
| 19.02.2026 | 361,00 | 362,50 | 348,00 | 354,60 | -1,68% | 12.930,00 |
| 18.02.2026 | 341,85 | 360,65 | 335,00 | 360,65 | 5,01% | 11.124,00 |
| 17.02.2026 | 346,60 | 350,00 | 335,00 | 343,45 | -1,17% | 16.134,00 |
| 16.02.2026 | 346,90 | 348,10 | 345,60 | 347,50 | 0,35% | 7.076,00 |
| 13.02.2026 | 347,85 | 352,10 | 331,80 | 346,30 | -1,07% | 23.009,00 |
| 12.02.2026 | 358,05 | 369,00 | 347,35 | 350,05 | 5,50% | 39.767,00 |
| 11.02.2026 | 314,10 | 345,05 | 312,95 | 331,80 | 5,35% | 34.305,00 |
| 10.02.2026 | 319,20 | 321,50 | 307,50 | 314,95 | -2,63% | 19.281,00 |
| 09.02.2026 | 329,45 | 330,85 | 311,40 | 323,45 | -2,90% | 24.412,00 |
| 06.02.2026 | 323,15 | 340,05 | 316,00 | 333,10 | 2,78% | 45.465,00 |
| 05.02.2026 | 327,25 | 330,35 | 308,50 | 324,10 | 0,17% | 37.276,00 |
| 04.02.2026 | 358,00 | 359,50 | 323,25 | 323,55 | -10,00% | 44.406,00 |
| 03.02.2026 | 379,05 | 379,25 | 351,55 | 359,50 | -3,24% | 22.690,00 |
| 02.02.2026 | 348,20 | 371,55 | 338,25 | 371,55 | 0,72% | 49.326,00 |
| 30.01.2026 | 373,15 | 383,00 | 365,45 | 368,90 | 2,81% | 32.274,00 |
| 29.01.2026 | 373,10 | 373,70 | 350,35 | 358,80 | -0,77% | 28.899,00 |
| 28.01.2026 | 359,35 | 363,55 | 349,00 | 361,60 | 5,81% | 34.183,00 |
| 27.01.2026 | 337,75 | 345,10 | 334,75 | 341,75 | 4,05% | 27.257,00 |
| 26.01.2026 | 335,85 | 335,85 | 324,10 | 328,45 | -3,68% | 26.510,00 |
| 23.01.2026 | 335,20 | 350,50 | 333,05 | 341,00 | 2,20% | 32.735,00 |
| 22.01.2026 | 342,55 | 344,25 | 322,15 | 333,65 | -0,42% | 33.445,00 |
| 21.01.2026 | 316,70 | 336,00 | 313,65 | 335,05 | 6,21% | 32.528,00 |
| 20.01.2026 | 306,15 | 324,55 | 298,40 | 315,45 | 1,97% | 35.108,00 |
| 19.01.2026 | 306,50 | 309,35 | 301,70 | 309,35 | 1,14% | 92.843,00 |
| 16.01.2026 | 299,70 | 314,20 | 298,60 | 305,85 | 3,12% | 23.641,00 |
| 15.01.2026 | 291,95 | 299,00 | 291,40 | 296,60 | 3,53% | 31.005,00 |
| 14.01.2026 | 291,30 | 291,65 | 284,60 | 286,50 | -2,63% | 14.286,00 |
| 13.01.2026 | 296,40 | 300,00 | 289,85 | 294,25 | -0,24% | 16.513,00 |
| 12.01.2026 | 292,20 | 298,30 | 288,85 | 294,95 | 1,39% | 19.004,00 |
| 09.01.2026 | 280,65 | 294,00 | 280,65 | 290,90 | 4,79% | 18.532,00 |
| 08.01.2026 | 289,45 | 294,45 | 276,20 | 277,60 | -4,98% | 24.271,00 |
| 07.01.2026 | 291,45 | 296,30 | 287,00 | 292,15 | 2,62% | 26.918,00 |
| 06.01.2026 | 271,35 | 287,20 | 268,35 | 284,70 | 5,92% | 17.389,00 |
| 05.01.2026 | 278,25 | 281,00 | 267,00 | 268,80 | 2,42% | 27.534,00 |
| 02.01.2026 | 250,45 | 264,15 | 249,70 | 262,45 | 4,04% | 21.211,00 |
| 30.12.2025 | 250,70 | 253,00 | 250,55 | 252,25 | 3,25% | 11.482,00 |
| 29.12.2025 | 239,75 | 244,30 | 236,60 | 244,30 | 4,27% | 13.217,00 |
| 23.12.2025 | 234,55 | 238,05 | 231,90 | 234,30 | 1,67% | 9.873,00 |
| 22.12.2025 | 233,50 | 236,00 | 228,55 | 230,45 | 2,63% | 20.104,00 |
| 19.12.2025 | 215,75 | 228,60 | 214,00 | 224,55 | 4,51% | 20.008,00 |
| 18.12.2025 | 211,00 | 224,30 | 209,90 | 214,85 | 11,62% | 48.403,00 |
| 17.12.2025 | 203,25 | 205,55 | 192,34 | 192,48 | -2,64% | 21.664,00 |
| 16.12.2025 | 198,72 | 202,65 | 197,00 | 197,70 | -4,47% | 16.052,00 |
| 15.12.2025 | 204,70 | 211,95 | 203,75 | 206,95 | 0,61% | 22.544,00 |
| 12.12.2025 | 219,20 | 220,15 | 204,75 | 205,70 | -5,75% | 13.096,00 |
| 11.12.2025 | 221,20 | 223,15 | 214,70 | 218,25 | -1,18% | 13.960,00 |
| 10.12.2025 | 218,00 | 220,85 | 215,45 | 220,85 | 1,38% | 11.551,00 |
| 09.12.2025 | 212,20 | 219,65 | 208,95 | 217,85 | 4,18% | 10.676,00 |
| 08.12.2025 | 206,80 | 213,35 | 206,30 | 209,10 | 3,72% | 16.332,00 |
| 05.12.2025 | 196,40 | 202,85 | 194,76 | 201,60 | 3,25% | 11.755,00 |
| 04.12.2025 | 200,50 | 200,50 | 191,66 | 195,26 | -2,98% | 19.644,00 |
| 03.12.2025 | 206,50 | 206,55 | 195,82 | 201,25 | -1,23% | 21.150,00 |
| 02.12.2025 | 206,50 | 210,05 | 202,30 | 203,75 | 0,00% | 29.172,00 |
| 01.12.2025 | 200,70 | 204,45 | 197,84 | 203,75 | -0,17% | 13.818,00 |
| 28.11.2025 | 202,35 | 205,70 | 201,95 | 204,10 | 1,95% | 17.568,00 |
| 27.11.2025 | 200,20 | 200,50 | 199,06 | 200,20 | 0,15% | 6.998,00 |
| 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 |