200,325€
-0,36%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 200,52 | 201,50 | 199,12 | 199,57 | -0,74% | 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 |
| 15.08.2025 | 107,94 | 107,94 | 102,70 | 103,48 | -2,84% | 600,00 |
| 14.08.2025 | 105,64 | 106,54 | 105,60 | 106,50 | 0,32% | 563,00 |
| 13.08.2025 | 109,16 | 109,92 | 106,16 | 106,16 | -2,75% | 2.877,00 |
| 12.08.2025 | 106,38 | 110,00 | 105,84 | 109,16 | 3,02% | 2.056,00 |
| 11.08.2025 | 102,50 | 107,42 | 101,98 | 105,96 | 3,70% | 2.240,00 |
| 08.08.2025 | 96,21 | 102,18 | 96,21 | 102,18 | 4,90% | 955,00 |
| 07.08.2025 | 96,76 | 97,92 | 96,45 | 97,41 | 4,63% | 435,00 |
| 06.08.2025 | 93,89 | 94,29 | 92,31 | 93,10 | -1,28% | 1.296,00 |
| 05.08.2025 | 93,56 | 95,53 | 92,94 | 94,31 | 1,96% | 4.535,00 |
| 04.08.2025 | 91,25 | 92,73 | 91,12 | 92,50 | 2,26% | 568,00 |
| 01.08.2025 | 94,43 | 94,43 | 89,86 | 90,46 | -5,77% | 2.205,00 |
| 31.07.2025 | 100,68 | 101,56 | 95,00 | 96,00 | -3,20% | 1.119,00 |
| 30.07.2025 | 96,99 | 99,46 | 96,97 | 99,17 | 2,29% | 662,00 |
| 29.07.2025 | 95,76 | 98,04 | 95,76 | 96,95 | 1,22% | 1.066,00 |
| 28.07.2025 | 95,47 | 96,56 | 95,47 | 95,78 | 1,42% | 1.839,00 |
| 25.07.2025 | 95,16 | 95,16 | 94,35 | 94,44 | -1,02% | 3.394,00 |
| 24.07.2025 | 93,89 | 95,41 | 93,89 | 95,41 | 2,59% | 422,00 |
| 23.07.2025 | 93,61 | 93,66 | 92,84 | 93,00 | -0,15% | 777,00 |
| 22.07.2025 | 96,50 | 96,80 | 92,13 | 93,14 | -3,75% | 1.336,00 |
| 21.07.2025 | 98,47 | 98,90 | 96,77 | 96,77 | -1,76% | 1.059,00 |
| 18.07.2025 | 97,46 | 98,50 | 97,24 | 98,50 | 1,13% | 1.156,00 |
| 17.07.2025 | 99,80 | 100,72 | 95,99 | 97,40 | -1,87% | 3.188,00 |
| 16.07.2025 | 102,90 | 102,90 | 98,60 | 99,26 | -4,13% | 903,00 |
| 15.07.2025 | 102,20 | 103,74 | 102,20 | 103,54 | 1,89% | 1.613,00 |
| 14.07.2025 | 105,86 | 106,06 | 100,42 | 101,62 | -3,18% | 3.578,00 |
| 11.07.2025 | 104,84 | 104,96 | 103,92 | 104,96 | 0,08% | 637,00 |