296,525€
6,09%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 279,85 | 296,45 | 279,80 | 296,30 | 6,01% | 2.002,00 |
| 08.01.2026 | 287,00 | 292,55 | 276,80 | 279,50 | -3,55% | 2.930,00 |
| 07.01.2026 | 290,70 | 295,45 | 287,00 | 289,80 | -1,33% | 3.927,00 |
| 06.01.2026 | 270,35 | 293,70 | 269,15 | 293,70 | 10,31% | 2.872,00 |
| 05.01.2026 | 278,00 | 281,10 | 264,40 | 266,25 | -0,99% | 3.923,00 |
| 02.01.2026 | 249,30 | 268,90 | 249,30 | 268,90 | 6,60% | 1.929,00 |
| 30.12.2025 | 251,70 | 252,70 | 250,75 | 252,25 | 1,22% | 1.183,00 |
| 29.12.2025 | 239,45 | 249,35 | 237,05 | 249,20 | 6,40% | 3.040,00 |
| 23.12.2025 | 233,60 | 236,30 | 232,60 | 234,20 | 0,30% | 2.980,00 |
| 22.12.2025 | 233,90 | 235,70 | 229,55 | 233,50 | 2,32% | 3.830,00 |
| 19.12.2025 | 214,90 | 228,80 | 214,55 | 228,20 | 7,51% | 3.056,00 |
| 18.12.2025 | 211,35 | 222,50 | 209,85 | 212,25 | 12,08% | 4.474,00 |
| 17.12.2025 | 203,10 | 205,10 | 189,38 | 189,38 | -4,09% | 1.570,00 |
| 16.12.2025 | 198,12 | 201,60 | 196,96 | 197,46 | -2,71% | 1.257,00 |
| 15.12.2025 | 204,85 | 211,35 | 202,95 | 202,95 | -2,00% | 3.480,00 |
| 12.12.2025 | 220,60 | 220,60 | 206,55 | 207,10 | -5,67% | 1.150,00 |
| 11.12.2025 | 221,85 | 223,00 | 215,00 | 219,55 | -2,42% | 690,00 |
| 10.12.2025 | 217,75 | 225,00 | 216,55 | 225,00 | 3,83% | 2.731,00 |
| 09.12.2025 | 212,75 | 219,30 | 209,80 | 216,70 | 4,01% | 1.153,00 |
| 08.12.2025 | 206,10 | 210,40 | 206,10 | 208,35 | 2,28% | 613,00 |
| 05.12.2025 | 196,14 | 203,70 | 196,14 | 203,70 | 4,59% | 689,00 |
| 04.12.2025 | 199,48 | 200,10 | 192,98 | 194,76 | -3,22% | 1.752,00 |
| 03.12.2025 | 206,75 | 206,75 | 197,20 | 201,25 | -2,64% | 504,00 |
| 02.12.2025 | 206,80 | 207,15 | 204,80 | 206,70 | 0,36% | 492,00 |
| 01.12.2025 | 201,25 | 207,00 | 198,36 | 205,95 | 0,61% | 1.570,00 |
| 28.11.2025 | 201,85 | 205,55 | 201,85 | 204,70 | 2,46% | 2.028,00 |
| 27.11.2025 | 200,60 | 201,50 | 199,52 | 199,78 | -0,63% | 881,00 |
| 26.11.2025 | 194,94 | 201,55 | 194,94 | 201,05 | 3,52% | 713,00 |
| 25.11.2025 | 193,50 | 195,20 | 189,00 | 194,22 | -0,05% | 1.324,00 |
| 24.11.2025 | 183,38 | 194,82 | 182,08 | 194,32 | 5,78% | 1.140,00 |
| 21.11.2025 | 174,50 | 183,70 | 167,82 | 183,70 | 4,80% | 2.885,00 |
| 20.11.2025 | 205,80 | 205,80 | 174,96 | 175,28 | -11,21% | 4.770,00 |
| 19.11.2025 | 196,26 | 201,70 | 188,00 | 197,40 | -0,32% | 4.098,00 |
| 18.11.2025 | 203,75 | 208,90 | 195,00 | 198,04 | -5,02% | 3.742,00 |
| 17.11.2025 | 215,95 | 224,10 | 207,30 | 208,50 | -2,16% | 3.683,00 |
| 14.11.2025 | 201,75 | 218,65 | 198,94 | 213,10 | 5,23% | 4.311,00 |
| 13.11.2025 | 210,00 | 211,75 | 198,00 | 202,50 | -3,55% | 2.243,00 |
| 12.11.2025 | 211,35 | 214,80 | 208,60 | 209,95 | 0,45% | 545,00 |
| 11.11.2025 | 217,55 | 217,55 | 207,00 | 209,00 | -4,91% | 1.920,00 |
| 10.11.2025 | 213,50 | 221,00 | 213,50 | 219,80 | 8,04% | 3.823,00 |
| 07.11.2025 | 211,10 | 212,00 | 196,08 | 203,45 | -1,48% | 4.151,00 |
| 06.11.2025 | 205,25 | 212,70 | 204,10 | 206,50 | -0,53% | 4.499,00 |
| 05.11.2025 | 191,08 | 208,35 | 189,74 | 207,60 | 9,25% | 2.428,00 |
| 04.11.2025 | 198,16 | 198,16 | 190,00 | 190,02 | -6,85% | 1.308,00 |
| 03.11.2025 | 198,18 | 205,60 | 198,18 | 204,00 | 4,36% | 3.456,00 |
| 31.10.2025 | 196,10 | 200,00 | 190,82 | 195,48 | -0,21% | 408,00 |
| 30.10.2025 | 196,66 | 197,10 | 194,10 | 195,90 | 0,30% | 806,00 |
| 29.10.2025 | 194,88 | 199,48 | 194,88 | 195,32 | 2,55% | 1.849,00 |
| 28.10.2025 | 186,06 | 190,48 | 183,78 | 190,46 | 0,53% | 1.266,00 |
| 27.10.2025 | 193,62 | 196,56 | 187,26 | 189,46 | 0,53% | 4.528,00 |
| 24.10.2025 | 180,62 | 188,46 | 180,28 | 188,46 | 5,88% | 1.512,00 |
| 23.10.2025 | 171,78 | 178,00 | 166,32 | 178,00 | 7,37% | 1.389,00 |
| 22.10.2025 | 174,24 | 176,48 | 165,78 | 165,78 | -5,40% | 1.031,00 |
| 21.10.2025 | 176,80 | 177,46 | 173,78 | 175,24 | -1,44% | 2.421,00 |
| 20.10.2025 | 175,54 | 180,80 | 175,14 | 177,80 | 2,25% | 2.554,00 |
| 17.10.2025 | 167,50 | 174,00 | 165,56 | 173,88 | 1,08% | 2.619,00 |
| 16.10.2025 | 165,50 | 175,30 | 165,50 | 172,02 | 4,81% | 3.918,00 |
| 15.10.2025 | 162,84 | 165,30 | 162,84 | 164,12 | -0,42% | 839,00 |
| 14.10.2025 | 161,62 | 164,96 | 159,82 | 164,82 | -1,09% | 1.334,00 |
| 13.10.2025 | 160,16 | 166,70 | 160,16 | 166,64 | 5,76% | 2.197,00 |
| 10.10.2025 | 166,56 | 166,98 | 156,66 | 157,56 | -4,61% | 2.533,00 |
| 09.10.2025 | 168,74 | 169,00 | 165,18 | 165,18 | -0,71% | 2.994,00 |
| 08.10.2025 | 160,14 | 168,20 | 160,14 | 166,36 | 4,79% | 5.892,00 |
| 07.10.2025 | 165,30 | 168,20 | 158,62 | 158,76 | -2,49% | 3.351,00 |
| 06.10.2025 | 165,02 | 169,48 | 162,82 | 162,82 | 0,85% | 5.832,00 |
| 03.10.2025 | 156,92 | 162,70 | 156,92 | 161,44 | 3,18% | 1.777,00 |
| 02.10.2025 | 155,98 | 157,72 | 154,94 | 156,46 | 0,99% | 2.312,00 |
| 01.10.2025 | 141,00 | 154,92 | 138,00 | 154,92 | 10,11% | 7.457,00 |
| 30.09.2025 | 139,68 | 142,08 | 139,58 | 140,70 | 0,83% | 1.407,00 |
| 29.09.2025 | 135,22 | 141,00 | 135,22 | 139,54 | 4,92% | 1.444,00 |
| 26.09.2025 | 134,78 | 136,04 | 133,00 | 133,00 | -0,70% | 2.073,00 |
| 25.09.2025 | 136,82 | 137,44 | 133,00 | 133,94 | -2,74% | 3.136,00 |
| 24.09.2025 | 142,12 | 144,40 | 135,00 | 137,72 | -2,55% | 3.453,00 |
| 23.09.2025 | 140,32 | 142,78 | 140,32 | 141,32 | 0,36% | 5.165,00 |
| 22.09.2025 | 138,72 | 141,70 | 137,62 | 140,82 | 1,65% | 2.290,00 |
| 19.09.2025 | 143,66 | 144,20 | 136,62 | 138,54 | -2,82% | 2.511,00 |
| 18.09.2025 | 137,00 | 144,20 | 136,70 | 142,56 | 5,29% | 5.169,00 |
| 17.09.2025 | 133,74 | 135,54 | 131,00 | 135,40 | 1,79% | 5.693,00 |
| 16.09.2025 | 134,52 | 136,12 | 133,02 | 133,02 | -0,23% | 1.442,00 |
| 15.09.2025 | 134,98 | 135,78 | 132,20 | 133,32 | -0,61% | 3.060,00 |
| 12.09.2025 | 128,80 | 134,70 | 128,66 | 134,14 | 4,19% | 13.423,00 |
| 11.09.2025 | 118,32 | 133,00 | 118,32 | 128,74 | 7,62% | 6.690,00 |
| 10.09.2025 | 116,38 | 120,90 | 116,38 | 119,62 | 3,67% | 1.499,00 |
| 09.09.2025 | 111,86 | 116,20 | 111,86 | 115,38 | 3,29% | 2.551,00 |
| 08.09.2025 | 112,78 | 113,06 | 111,04 | 111,70 | 0,20% | 2.763,00 |
| 05.09.2025 | 106,62 | 111,48 | 106,62 | 111,48 | 5,69% | 3.824,00 |
| 04.09.2025 | 101,70 | 105,48 | 101,70 | 105,48 | 3,74% | 169,00 |
| 03.09.2025 | 101,30 | 102,18 | 101,30 | 101,68 | -0,08% | 1.063,00 |
| 02.09.2025 | 101,28 | 101,76 | 98,54 | 101,76 | 0,00% | 854,00 |
| 01.09.2025 | 102,38 | 102,38 | 101,76 | 101,76 | 0,28% | 190,00 |
| 29.08.2025 | 104,62 | 106,50 | 101,24 | 101,48 | -2,80% | 999,00 |
| 28.08.2025 | 100,32 | 104,78 | 100,32 | 104,40 | 3,72% | 1.344,00 |
| 27.08.2025 | 100,56 | 100,66 | 100,56 | 100,66 | 0,20% | 50,00 |
| 26.08.2025 | 99,69 | 101,14 | 99,69 | 100,46 | 0,20% | 1.424,00 |
| 25.08.2025 | 100,88 | 100,88 | 100,10 | 100,26 | -1,73% | 398,00 |
| 22.08.2025 | 99,73 | 103,06 | 99,73 | 102,02 | 1,71% | 903,00 |
| 21.08.2025 | 100,60 | 100,82 | 100,10 | 100,30 | -0,36% | 500,00 |
| 20.08.2025 | 103,58 | 104,10 | 98,25 | 100,66 | -4,52% | 2.983,00 |
| 19.08.2025 | 106,10 | 106,10 | 104,46 | 105,42 | 0,02% | 1.746,00 |
| 18.08.2025 | 103,48 | 105,44 | 102,82 | 105,40 | 1,86% | 712,00 |