922,850€
-2,01%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 961,50 | 967,10 | 940,00 | 946,10 | 0,46% | 11.493,00 |
| 22.09.2026 | 903,50 | 945,70 | 894,20 | 941,80 | 3,70% | 14.788,00 |
| 21.09.2026 | 894,30 | 926,60 | 893,90 | 908,20 | 5,12% | 19.084,00 |
| 18.09.2026 | 864,10 | 870,70 | 853,70 | 864,00 | 1,49% | 9.656,00 |
| 17.09.2026 | 814,30 | 858,00 | 814,30 | 851,30 | 5,58% | 15.900,00 |
| 16.09.2026 | 813,40 | 814,20 | 800,60 | 806,30 | 0,24% | 12.021,00 |
| 15.09.2026 | 808,90 | 818,00 | 800,20 | 804,40 | 0,49% | 17.916,00 |
| 14.09.2026 | 810,30 | 810,30 | 783,30 | 800,50 | -5,02% | 19.732,00 |
| 11.09.2026 | 850,60 | 864,90 | 833,70 | 842,80 | -0,37% | 14.861,00 |
| 10.09.2026 | 880,70 | 880,70 | 843,80 | 845,90 | -4,03% | 12.201,00 |
| 09.09.2026 | 866,00 | 894,90 | 852,70 | 881,40 | 0,49% | 14.211,00 |
| 08.09.2026 | 891,10 | 895,00 | 869,50 | 877,10 | -1,52% | 11.284,00 |
| 07.09.2026 | 898,00 | 899,50 | 885,50 | 890,60 | 3,47% | 16.180,00 |
| 04.09.2026 | 829,60 | 864,00 | 829,60 | 860,70 | 5,16% | 18.980,00 |
| 03.09.2026 | 822,60 | 825,10 | 791,40 | 818,50 | 0,79% | 16.488,00 |
| 02.09.2026 | 804,50 | 825,00 | 794,00 | 812,10 | -1,62% | 14.573,00 |
| 01.09.2026 | 828,00 | 829,50 | 802,40 | 825,50 | 2,12% | 9.366,00 |
| 31.08.2026 | 803,80 | 821,70 | 793,90 | 808,40 | -0,09% | 11.609,00 |
| 28.08.2026 | 786,80 | 815,40 | 782,30 | 809,10 | 2,91% | 14.567,00 |
| 27.08.2026 | 832,50 | 844,10 | 785,90 | 786,20 | -2,79% | 11.557,00 |
| 26.08.2026 | 797,60 | 808,80 | 788,40 | 808,80 | 1,02% | 9.178,00 |
| 25.08.2026 | 796,40 | 811,10 | 786,00 | 800,60 | 3,37% | 8.103,00 |
| 24.08.2026 | 802,60 | 807,90 | 761,90 | 774,50 | -6,55% | 13.467,00 |
| 21.08.2026 | 838,00 | 846,90 | 821,20 | 828,80 | 1,30% | 10.451,00 |
| 20.08.2026 | 819,60 | 825,40 | 787,70 | 818,20 | 2,05% | 15.034,00 |
| 19.08.2026 | 810,80 | 830,90 | 785,00 | 801,80 | -1,47% | 26.952,00 |
| 18.08.2026 | 855,80 | 857,00 | 805,80 | 813,80 | -8,58% | 23.854,00 |
| 17.08.2026 | 867,20 | 893,70 | 856,90 | 890,20 | 6,94% | 18.242,00 |
| 14.08.2026 | 833,10 | 853,00 | 827,70 | 832,40 | -0,77% | 23.509,00 |
| 13.08.2026 | 793,80 | 847,20 | 782,50 | 838,90 | 4,73% | 22.901,00 |
| 12.08.2026 | 764,40 | 805,50 | 764,10 | 801,00 | 7,73% | 16.400,00 |
| 11.08.2026 | 752,10 | 760,40 | 732,00 | 743,50 | -1,18% | 14.193,00 |
| 10.08.2026 | 762,70 | 775,00 | 738,00 | 752,40 | -0,69% | 20.083,00 |
| 07.08.2026 | 767,50 | 791,50 | 734,10 | 757,60 | -3,63% | 30.316,00 |
| 06.08.2026 | 754,00 | 791,70 | 712,10 | 786,10 | -1,24% | 24.560,00 |
| 05.08.2026 | 783,10 | 802,50 | 752,00 | 796,00 | 2,05% | 25.239,00 |
| 04.08.2026 | 738,40 | 780,00 | 733,50 | 780,00 | 11,10% | 24.686,00 |
| 03.08.2026 | 724,80 | 727,00 | 669,90 | 702,10 | -2,30% | 30.837,00 |
| 31.07.2026 | 777,60 | 808,60 | 711,90 | 718,60 | -2,63% | 49.173,00 |
| 30.07.2026 | 635,90 | 751,20 | 623,70 | 738,00 | 7,64% | 48.524,00 |
| 29.07.2026 | 705,00 | 738,90 | 682,90 | 685,60 | -4,92% | 36.348,00 |
| 28.07.2026 | 752,50 | 760,00 | 694,40 | 721,10 | -5,32% | 33.995,00 |
| 27.07.2026 | 841,60 | 842,80 | 749,10 | 761,60 | -7,45% | 25.561,00 |
| 24.07.2026 | 855,90 | 866,10 | 808,70 | 822,90 | -5,29% | 15.361,00 |
| 23.07.2026 | 852,00 | 880,60 | 842,30 | 868,90 | 1,96% | 14.663,00 |
| 22.07.2026 | 831,90 | 856,00 | 810,00 | 852,20 | 1,69% | 29.283,00 |
| 21.07.2026 | 797,60 | 839,70 | 793,80 | 838,00 | 7,95% | 20.013,00 |
| 20.07.2026 | 750,50 | 786,10 | 748,40 | 776,30 | 3,70% | 16.675,00 |
| 17.07.2026 | 709,00 | 768,80 | 703,80 | 748,60 | -0,73% | 43.349,00 |
| 16.07.2026 | 780,40 | 782,90 | 743,10 | 754,10 | -4,50% | 25.179,00 |
| 15.07.2026 | 873,30 | 873,30 | 784,20 | 789,60 | -8,04% | 16.302,00 |
| 14.07.2026 | 838,10 | 868,60 | 829,70 | 858,60 | 4,43% | 18.876,00 |
| 13.07.2026 | 806,20 | 826,10 | 790,30 | 822,20 | -3,72% | 20.502,00 |
| 10.07.2026 | 848,00 | 865,00 | 838,50 | 854,00 | -4,10% | 17.152,00 |
| 09.07.2026 | 849,10 | 903,80 | 847,30 | 890,50 | 9,94% | 20.574,00 |
| 08.07.2026 | 794,10 | 837,80 | 769,40 | 810,00 | 2,03% | 29.685,00 |
| 07.07.2026 | 828,80 | 830,40 | 780,50 | 793,90 | -9,74% | 34.643,00 |
| 06.07.2026 | 887,50 | 891,50 | 866,60 | 879,60 | -1,95% | 16.390,00 |
| 03.07.2026 | 902,00 | 912,00 | 887,90 | 897,10 | 1,82% | 25.571,00 |
| 02.07.2026 | 875,30 | 938,10 | 854,60 | 881,10 | -5,57% | 39.962,00 |
| 01.07.2026 | 985,40 | 991,20 | 920,60 | 933,10 | -6,66% | 20.822,00 |
| 30.06.2026 | 1.010,00 | 1.019,40 | 988,00 | 999,70 | 5,78% | 13.689,00 |
| 29.06.2026 | 1.009,20 | 1.020,20 | 894,40 | 945,10 | -7,80% | 26.039,00 |
| 26.06.2026 | 1.026,80 | 1.046,20 | 981,00 | 1.025,00 | -0,89% | 20.646,00 |
| 25.06.2026 | 1.092,20 | 1.102,60 | 999,60 | 1.034,20 | 12,69% | 59.226,00 |
| 24.06.2026 | 956,50 | 974,60 | 906,30 | 917,70 | -3,55% | 30.937,00 |
| 23.06.2026 | 985,60 | 1.011,20 | 927,30 | 951,50 | -7,28% | 50.226,00 |
| 22.06.2026 | 1.020,00 | 1.051,00 | 1.015,40 | 1.026,20 | 4,41% | 19.653,00 |
| 19.06.2026 | 983,10 | 983,10 | 966,90 | 982,90 | 0,24% | 14.248,00 |
| 18.06.2026 | 940,10 | 986,70 | 940,00 | 980,50 | 8,57% | 22.472,00 |
| 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 |