983,200€
8,87%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 940,10 | 956,60 | 940,00 | 953,00 | 5,53% | 7.315,00 |
| 17.06.2026 | 921,30 | 926,40 | 878,20 | 903,10 | 0,11% | 15.935,00 |
| 16.06.2026 | 932,00 | 975,90 | 895,80 | 902,10 | -2,18% | 37.022,00 |
| 15.06.2026 | 891,30 | 928,40 | 888,70 | 922,20 | 6,66% | 32.394,00 |
| 12.06.2026 | 831,90 | 874,30 | 827,80 | 864,60 | 8,82% | 28.111,00 |
| 11.06.2026 | 790,80 | 809,00 | 777,30 | 794,50 | 1,51% | 27.982,00 |
| 10.06.2026 | 788,70 | 825,90 | 768,60 | 782,70 | -0,24% | 38.949,00 |
| 09.06.2026 | 862,10 | 864,00 | 783,30 | 784,60 | -4,72% | 27.285,00 |
| 08.06.2026 | 764,20 | 832,90 | 763,50 | 823,50 | 2,55% | 36.505,00 |
| 05.06.2026 | 812,00 | 835,20 | 791,00 | 803,00 | -7,45% | 49.695,00 |
| 04.06.2026 | 908,30 | 909,60 | 835,40 | 867,60 | -5,37% | 37.696,00 |
| 03.06.2026 | 914,30 | 938,00 | 895,60 | 916,80 | 2,37% | 14.767,00 |
| 02.06.2026 | 880,00 | 921,00 | 874,40 | 895,60 | 1,00% | 23.243,00 |
| 01.06.2026 | 864,20 | 895,00 | 855,90 | 886,70 | 7,08% | 31.347,00 |
| 29.05.2026 | 804,50 | 842,00 | 802,40 | 828,10 | 2,18% | 18.720,00 |
| 28.05.2026 | 786,50 | 812,50 | 773,20 | 810,40 | 4,24% | 31.114,00 |
| 27.05.2026 | 800,80 | 845,90 | 762,00 | 777,40 | 2,97% | 66.261,00 |
| 26.05.2026 | 669,50 | 766,00 | 664,70 | 755,00 | 11,82% | 34.174,00 |
| 25.05.2026 | 674,90 | 678,40 | 670,10 | 675,20 | 2,02% | 23.156,00 |
| 22.05.2026 | 653,10 | 663,10 | 641,50 | 661,80 | 2,83% | 10.831,00 |
| 21.05.2026 | 635,50 | 658,50 | 628,00 | 643,60 | 3,32% | 23.011,00 |
| 20.05.2026 | 618,70 | 637,20 | 605,70 | 622,90 | 5,27% | 23.878,00 |
| 19.05.2026 | 583,90 | 602,90 | 562,30 | 591,70 | -1,84% | 27.056,00 |
| 18.05.2026 | 630,50 | 656,00 | 591,10 | 602,80 | -5,15% | 33.360,00 |
| 15.05.2026 | 663,90 | 665,40 | 617,30 | 635,50 | -5,85% | 45.293,00 |
| 14.05.2026 | 679,50 | 694,20 | 665,00 | 675,00 | -0,31% | 18.131,00 |
| 13.05.2026 | 680,00 | 698,00 | 665,80 | 677,10 | 7,19% | 44.104,00 |
| 12.05.2026 | 652,40 | 670,00 | 625,00 | 631,70 | -4,95% | 35.969,00 |
| 11.05.2026 | 661,10 | 693,70 | 634,50 | 664,60 | 8,97% | 52.459,00 |
| 08.05.2026 | 563,70 | 612,60 | 557,00 | 609,90 | 8,33% | 18.684,00 |
| 07.05.2026 | 567,40 | 580,20 | 545,00 | 563,00 | -0,34% | 20.315,00 |
| 06.05.2026 | 576,70 | 583,10 | 534,10 | 564,90 | 3,56% | 41.947,00 |
| 05.05.2026 | 502,30 | 553,90 | 500,50 | 545,50 | 10,08% | 25.768,00 |
| 04.05.2026 | 477,50 | 505,60 | 467,40 | 495,55 | 13,71% | 23.973,00 |
| 30.04.2026 | 443,80 | 458,20 | 428,75 | 435,80 | -2,31% | 18.475,00 |
| 29.04.2026 | 443,65 | 454,15 | 441,65 | 446,10 | 5,76% | 18.742,00 |
| 28.04.2026 | 443,75 | 444,10 | 417,85 | 421,80 | -5,62% | 29.348,00 |
| 27.04.2026 | 430,75 | 450,20 | 426,65 | 446,90 | 4,71% | 23.937,00 |
| 24.04.2026 | 413,00 | 432,80 | 412,20 | 426,80 | 2,74% | 18.598,00 |
| 23.04.2026 | 411,25 | 415,40 | 404,35 | 415,40 | 2,30% | 18.783,00 |
| 22.04.2026 | 387,70 | 407,85 | 387,40 | 406,05 | 7,61% | 18.698,00 |
| 21.04.2026 | 384,00 | 388,80 | 376,05 | 377,35 | 0,33% | 10.797,00 |
| 20.04.2026 | 383,40 | 394,05 | 372,20 | 376,10 | -3,56% | 17.153,00 |
| 17.04.2026 | 383,50 | 399,00 | 383,15 | 390,00 | 0,10% | 18.974,00 |
| 16.04.2026 | 388,35 | 392,00 | 375,10 | 389,60 | 2,41% | 22.842,00 |
| 15.04.2026 | 385,25 | 392,70 | 377,00 | 380,45 | 2,27% | 22.777,00 |
| 14.04.2026 | 369,25 | 373,50 | 360,40 | 372,00 | 4,36% | 14.089,00 |
| 13.04.2026 | 354,95 | 359,30 | 350,00 | 356,45 | -0,61% | 13.506,00 |
| 10.04.2026 | 357,40 | 362,55 | 350,00 | 358,65 | 2,84% | 11.415,00 |
| 09.04.2026 | 343,90 | 354,80 | 339,40 | 348,75 | 0,72% | 16.781,00 |
| 08.04.2026 | 352,50 | 360,00 | 341,45 | 346,25 | 8,08% | 32.149,00 |
| 07.04.2026 | 327,05 | 330,00 | 315,30 | 320,35 | 1,70% | 16.223,00 |
| 02.04.2026 | 307,80 | 316,45 | 295,00 | 315,00 | -1,64% | 19.846,00 |
| 01.04.2026 | 300,95 | 321,00 | 293,15 | 320,25 | 14,40% | 29.571,00 |
| 31.03.2026 | 279,10 | 285,05 | 270,65 | 279,95 | -5,39% | 36.840,00 |
| 30.03.2026 | 310,35 | 319,30 | 293,55 | 295,90 | -6,12% | 22.005,00 |
| 27.03.2026 | 313,25 | 318,45 | 299,70 | 315,20 | 0,13% | 22.527,00 |
| 26.03.2026 | 324,35 | 324,40 | 312,70 | 314,80 | -4,23% | 23.356,00 |
| 25.03.2026 | 343,25 | 347,95 | 322,90 | 328,70 | -3,44% | 22.897,00 |
| 24.03.2026 | 352,50 | 352,70 | 337,65 | 340,40 | -2,59% | 18.552,00 |
| 23.03.2026 | 354,15 | 374,25 | 347,85 | 349,45 | -5,73% | 29.598,00 |
| 20.03.2026 | 382,80 | 388,35 | 369,00 | 370,70 | -3,10% | 16.785,00 |
| 19.03.2026 | 385,10 | 396,75 | 367,90 | 382,55 | -5,75% | 35.552,00 |
| 18.03.2026 | 413,00 | 413,05 | 399,25 | 405,90 | 3,18% | 13.071,00 |
| 17.03.2026 | 382,30 | 397,15 | 381,00 | 393,40 | 0,56% | 14.753,00 |
| 16.03.2026 | 386,15 | 395,15 | 385,50 | 391,20 | 6,36% | 25.267,00 |
| 13.03.2026 | 350,60 | 373,95 | 349,20 | 367,80 | 4,41% | 12.790,00 |
| 12.03.2026 | 362,40 | 362,40 | 344,85 | 352,25 | -2,85% | 18.018,00 |
| 11.03.2026 | 349,15 | 365,00 | 345,00 | 362,60 | 2,84% | 10.277,00 |
| 10.03.2026 | 339,45 | 356,00 | 334,60 | 352,60 | 7,58% | 18.048,00 |
| 09.03.2026 | 310,00 | 328,00 | 309,10 | 327,75 | -2,18% | 31.518,00 |
| 06.03.2026 | 344,05 | 344,90 | 327,15 | 335,05 | -2,37% | 15.602,00 |
| 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 |