332,950€
0,12%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 344,30 | 345,13 | 326,58 | 333,08 | 0,16% | 681,00 |
| 05.03.2026 | 347,55 | 347,85 | 330,00 | 332,55 | -3,30% | 1.107,00 |
| 04.03.2026 | 316,85 | 350,35 | 316,05 | 343,90 | 5,01% | 2.018,00 |
| 03.03.2026 | 340,65 | 340,65 | 324,95 | 327,50 | -6,43% | 3.391,00 |
| 02.03.2026 | 339,45 | 355,80 | 336,70 | 350,00 | 1,79% | 3.957,00 |
| 27.02.2026 | 351,45 | 351,70 | 342,95 | 343,85 | -1,73% | 987,00 |
| 26.02.2026 | 364,75 | 368,50 | 341,60 | 349,90 | -3,62% | 1.739,00 |
| 25.02.2026 | 355,55 | 370,00 | 355,55 | 363,05 | 1,89% | 613,00 |
| 24.02.2026 | 360,00 | 366,10 | 350,00 | 356,30 | 0,07% | 2.454,00 |
| 23.02.2026 | 357,70 | 364,05 | 354,85 | 356,05 | -1,64% | 1.346,00 |
| 20.02.2026 | 356,85 | 362,05 | 352,75 | 362,00 | 2,48% | 2.692,00 |
| 19.02.2026 | 360,60 | 362,55 | 350,35 | 353,25 | -0,48% | 468,00 |
| 18.02.2026 | 340,80 | 361,50 | 337,95 | 354,95 | 4,29% | 777,00 |
| 17.02.2026 | 343,75 | 348,95 | 336,40 | 340,35 | -0,47% | 2.053,00 |
| 16.02.2026 | 346,65 | 348,00 | 341,95 | 341,95 | -1,75% | 1.701,00 |
| 13.02.2026 | 348,45 | 352,10 | 336,65 | 348,05 | -0,11% | 707,00 |
| 12.02.2026 | 358,15 | 365,00 | 347,25 | 348,45 | 0,07% | 2.339,00 |
| 11.02.2026 | 313,50 | 348,40 | 313,00 | 348,20 | 10,93% | 3.604,00 |
| 10.02.2026 | 317,65 | 321,35 | 307,45 | 313,90 | -3,00% | 4.259,00 |
| 09.02.2026 | 330,45 | 330,65 | 312,30 | 323,60 | -3,33% | 2.675,00 |
| 06.02.2026 | 320,90 | 340,85 | 316,85 | 334,75 | 3,70% | 2.771,00 |
| 05.02.2026 | 329,55 | 330,40 | 310,00 | 322,80 | -0,06% | 5.060,00 |
| 04.02.2026 | 356,45 | 359,45 | 308,95 | 323,00 | -7,56% | 6.234,00 |
| 03.02.2026 | 377,50 | 380,75 | 347,80 | 349,40 | -5,61% | 3.727,00 |
| 02.02.2026 | 337,45 | 374,70 | 337,45 | 370,15 | 7,29% | 5.422,00 |
| 30.01.2026 | 373,45 | 381,45 | 345,00 | 345,00 | -4,76% | 5.464,00 |
| 29.01.2026 | 372,60 | 373,90 | 350,20 | 362,25 | -0,25% | 4.543,00 |
| 28.01.2026 | 354,95 | 367,15 | 348,75 | 363,15 | 6,81% | 6.774,00 |
| 27.01.2026 | 337,15 | 347,45 | 337,15 | 340,00 | 3,50% | 4.690,00 |
| 26.01.2026 | 337,05 | 337,05 | 324,85 | 328,50 | -2,58% | 4.797,00 |
| 23.01.2026 | 335,35 | 350,00 | 332,95 | 337,20 | 0,13% | 3.197,00 |
| 22.01.2026 | 340,00 | 343,85 | 323,10 | 336,75 | 1,34% | 5.907,00 |
| 21.01.2026 | 316,00 | 335,80 | 316,00 | 332,30 | 6,28% | 3.847,00 |
| 20.01.2026 | 308,75 | 324,10 | 301,05 | 312,65 | 0,58% | 4.082,00 |
| 19.01.2026 | 304,90 | 310,85 | 301,70 | 310,85 | -0,26% | 17.551,00 |
| 16.01.2026 | 298,95 | 313,80 | 298,95 | 311,65 | 7,47% | 2.883,00 |
| 15.01.2026 | 290,30 | 298,00 | 290,00 | 290,00 | 2,47% | 1.914,00 |
| 14.01.2026 | 291,80 | 291,80 | 283,00 | 283,00 | -2,19% | 1.527,00 |
| 13.01.2026 | 296,20 | 300,00 | 288,00 | 289,35 | -2,28% | 2.112,00 |
| 12.01.2026 | 292,60 | 297,00 | 289,35 | 296,10 | -0,07% | 2.590,00 |
| 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 | 3,09% | 1.570,00 |
| 27.11.2025 | 200,60 | 201,50 | 199,52 | 199,78 | 2,86% | 881,00 |
| 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 | 2,96% | 3.683,00 |
| 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 | 1,57% | 1.389,00 |
| 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 | 4,04% | 2.994,00 |
| 07.10.2025 | 165,30 | 168,20 | 158,62 | 158,76 | -1,66% | 3.351,00 |
| 03.10.2025 | 156,92 | 162,70 | 156,92 | 161,44 | 3,18% | 1.777,00 |