717,000€
-2,79%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 710,10 | 720,60 | 686,00 | 715,40 | -3,01% | 30.097,00 |
| 11.11.2026 | 682,00 | 740,30 | 681,90 | 737,60 | 14,89% | 30.238,00 |
| 10.11.2026 | 654,50 | 666,00 | 629,10 | 642,00 | -1,34% | 26.858,00 |
| 09.11.2026 | 604,20 | 665,10 | 602,50 | 650,70 | 3,65% | 28.986,00 |
| 06.11.2026 | 615,00 | 650,00 | 606,20 | 627,80 | -0,98% | 44.339,00 |
| 05.11.2026 | 687,90 | 695,00 | 587,40 | 634,00 | -11,53% | 41.622,00 |
| 04.11.2026 | 761,60 | 775,30 | 707,70 | 716,60 | -5,46% | 18.302,00 |
| 03.11.2026 | 753,50 | 781,40 | 748,20 | 758,00 | -2,02% | 12.809,00 |
| 02.11.2026 | 813,00 | 813,40 | 771,60 | 773,60 | -2,30% | 9.843,00 |
| 30.10.2026 | 801,00 | 810,80 | 780,10 | 791,80 | -6,16% | 22.774,00 |
| 29.10.2026 | 849,60 | 872,30 | 843,80 | 843,80 | -3,26% | 10.875,00 |
| 28.10.2026 | 870,30 | 880,00 | 858,80 | 872,20 | 4,44% | 16.521,00 |
| 27.10.2026 | 816,90 | 837,60 | 816,00 | 835,10 | 3,12% | 7.475,00 |
| 26.10.2026 | 779,70 | 816,00 | 776,10 | 809,80 | 2,22% | 12.023,00 |
| 23.10.2026 | 782,80 | 796,00 | 768,00 | 792,20 | 1,54% | 13.656,00 |
| 22.10.2026 | 788,30 | 810,20 | 778,40 | 780,20 | -3,95% | 13.263,00 |
| 21.10.2026 | 820,60 | 826,90 | 793,10 | 812,30 | 0,17% | 12.878,00 |
| 20.10.2026 | 791,30 | 817,00 | 783,00 | 810,90 | -1,63% | 12.592,00 |
| 19.10.2026 | 805,40 | 826,00 | 800,30 | 824,30 | 2,91% | 14.165,00 |
| 16.10.2026 | 822,60 | 823,30 | 791,50 | 801,00 | -1,78% | 14.539,00 |
| 15.10.2026 | 781,00 | 820,50 | 764,40 | 815,50 | -2,97% | 33.407,00 |
| 14.10.2026 | 845,20 | 852,70 | 835,60 | 840,50 | 0,48% | 22.600,00 |
| 13.10.2026 | 851,10 | 866,00 | 829,70 | 836,50 | -5,68% | 19.161,00 |
| 12.10.2026 | 907,90 | 911,80 | 875,40 | 886,90 | -2,69% | 15.037,00 |
| 09.10.2026 | 941,80 | 944,00 | 909,10 | 911,40 | -4,36% | 8.887,00 |
| 08.10.2026 | 960,70 | 971,60 | 948,60 | 952,90 | -0,67% | 12.431,00 |
| 07.10.2026 | 927,10 | 960,00 | 905,00 | 959,30 | 1,60% | 18.616,00 |
| 06.10.2026 | 943,50 | 954,00 | 929,60 | 944,20 | -0,37% | 16.929,00 |
| 05.10.2026 | 964,80 | 965,10 | 945,00 | 947,70 | -0,83% | 14.801,00 |
| 02.10.2026 | 971,00 | 990,00 | 953,40 | 955,60 | 2,52% | 24.533,00 |
| 01.10.2026 | 952,20 | 953,10 | 908,70 | 932,10 | -1,38% | 28.932,00 |
| 30.09.2026 | 941,90 | 952,60 | 937,00 | 945,10 | 0,48% | 18.899,00 |
| 29.09.2026 | 941,80 | 953,80 | 933,00 | 940,60 | 2,78% | 17.728,00 |
| 28.09.2026 | 934,40 | 954,30 | 909,20 | 915,20 | -3,28% | 15.107,00 |
| 25.09.2026 | 956,90 | 972,00 | 943,20 | 946,20 | 1,84% | 10.319,00 |
| 24.09.2026 | 928,50 | 933,10 | 913,70 | 929,10 | -1,80% | 17.178,00 |
| 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 |