85,780€
3,35%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 81,99 | 84,47 | 81,83 | 84,46 | 1,76% | 1.096,00 |
| 30.05.2025 | 84,93 | 84,98 | 83,00 | 83,00 | -2,95% | 527,00 |
| 29.05.2025 | 88,66 | 88,66 | 85,50 | 85,52 | 0,87% | 301,00 |
| 28.05.2025 | 84,94 | 84,94 | 84,78 | 84,78 | -0,18% | 50,00 |
| 27.05.2025 | 83,42 | 84,93 | 82,93 | 84,93 | 1,92% | 368,00 |
| 26.05.2025 | 83,02 | 84,16 | 83,02 | 83,33 | 1,14% | 763,00 |
| 23.05.2025 | 83,80 | 84,22 | 80,97 | 82,39 | -2,47% | 1.225,00 |
| 22.05.2025 | 84,84 | 85,80 | 83,96 | 84,48 | -0,95% | 4.140,00 |
| 21.05.2025 | 85,56 | 86,30 | 84,72 | 85,29 | -0,94% | 1.028,00 |
| 20.05.2025 | 86,92 | 87,50 | 86,10 | 86,10 | -1,60% | 2.486,00 |
| 19.05.2025 | 85,60 | 87,50 | 84,05 | 87,50 | 0,52% | 696,00 |
| 16.05.2025 | 84,86 | 87,50 | 84,86 | 87,05 | 3,43% | 2.557,00 |
| 15.05.2025 | 84,64 | 84,64 | 83,39 | 84,16 | -1,95% | 308,00 |
| 14.05.2025 | 87,75 | 87,75 | 83,41 | 85,83 | -1,20% | 694,00 |
| 13.05.2025 | 82,41 | 86,87 | 82,41 | 86,87 | 3,77% | 575,00 |
| 12.05.2025 | 79,04 | 83,95 | 78,94 | 83,71 | 9,97% | 1.297,00 |
| 09.05.2025 | 76,07 | 76,12 | 75,91 | 76,12 | -0,43% | 122,00 |
| 08.05.2025 | 74,14 | 76,49 | 74,14 | 76,45 | 5,22% | 751,00 |
| 07.05.2025 | 71,31 | 73,07 | 71,01 | 72,66 | 2,79% | 817,00 |
| 06.05.2025 | 70,21 | 71,00 | 69,75 | 70,69 | -1,42% | 292,00 |
| 05.05.2025 | 70,81 | 71,71 | 69,99 | 71,71 | -0,07% | 753,00 |
| 02.05.2025 | 68,87 | 71,76 | 68,87 | 71,76 | 7,54% | 682,00 |
| 30.04.2025 | 66,06 | 66,73 | 64,93 | 66,73 | -1,71% | 999,00 |
| 29.04.2025 | 68,88 | 69,30 | 67,80 | 67,89 | -1,35% | 505,00 |
| 28.04.2025 | 69,22 | 70,03 | 68,82 | 68,82 | 0,32% | 1.095,00 |
| 25.04.2025 | 69,37 | 69,45 | 67,75 | 68,60 | 1,03% | 3.804,00 |
| 24.04.2025 | 63,61 | 67,90 | 63,10 | 67,90 | 3,87% | 465,00 |
| 23.04.2025 | 63,21 | 65,37 | 63,21 | 65,37 | 7,59% | 2.895,00 |
| 22.04.2025 | 58,42 | 60,76 | 58,41 | 60,76 | 0,83% | 1.774,00 |
| 17.04.2025 | 61,64 | 62,38 | 59,18 | 60,26 | -2,51% | 5.287,00 |
| 16.04.2025 | 60,08 | 61,81 | 60,08 | 61,81 | -1,29% | 1.297,00 |
| 15.04.2025 | 62,63 | 64,11 | 62,23 | 62,62 | -0,24% | 2.144,00 |
| 14.04.2025 | 64,36 | 66,02 | 62,64 | 62,77 | 2,10% | 2.772,00 |
| 11.04.2025 | 63,21 | 63,21 | 59,37 | 61,48 | -2,23% | 2.006,00 |
| 10.04.2025 | 71,40 | 71,40 | 60,86 | 62,88 | -3,94% | 8.349,00 |
| 09.04.2025 | 57,79 | 65,46 | 57,79 | 65,46 | 10,76% | 3.480,00 |
| 08.04.2025 | 62,64 | 66,56 | 58,08 | 59,10 | -4,37% | 2.910,00 |
| 07.04.2025 | 54,80 | 65,62 | 53,59 | 61,80 | 3,66% | 8.317,00 |
| 04.04.2025 | 67,23 | 67,82 | 58,71 | 59,62 | -13,32% | 5.530,00 |
| 03.04.2025 | 77,01 | 77,01 | 68,73 | 68,78 | -16,53% | 6.793,00 |
| 02.04.2025 | 81,91 | 82,40 | 80,23 | 82,40 | 1,14% | 2.475,00 |
| 01.04.2025 | 80,74 | 82,20 | 80,00 | 81,47 | 1,84% | 1.560,00 |
| 31.03.2025 | 79,94 | 80,45 | 77,96 | 80,00 | -1,23% | 519,00 |
| 28.03.2025 | 84,17 | 84,35 | 81,00 | 81,00 | -4,22% | 741,00 |
| 27.03.2025 | 85,36 | 85,68 | 84,43 | 84,57 | -1,24% | 1.764,00 |
| 26.03.2025 | 87,07 | 89,42 | 84,72 | 85,63 | -0,88% | 2.997,00 |
| 25.03.2025 | 89,20 | 89,23 | 86,39 | 86,39 | -3,65% | 1.084,00 |
| 24.03.2025 | 87,94 | 90,93 | 87,70 | 89,66 | 2,33% | 2.208,00 |
| 21.03.2025 | 95,73 | 96,46 | 86,74 | 87,62 | -11,49% | 4.446,00 |
| 20.03.2025 | 94,14 | 99,50 | 93,52 | 99,00 | 4,32% | 850,00 |
| 19.03.2025 | 92,90 | 94,90 | 92,90 | 94,90 | 2,89% | 151,00 |
| 18.03.2025 | 93,88 | 94,23 | 92,23 | 92,23 | -2,62% | 184,00 |
| 17.03.2025 | 91,96 | 95,42 | 91,67 | 94,71 | 2,69% | 1.681,00 |
| 14.03.2025 | 88,78 | 93,28 | 88,78 | 92,23 | 4,62% | 2.819,00 |
| 13.03.2025 | 86,51 | 90,00 | 86,48 | 88,16 | 0,18% | 650,00 |
| 12.03.2025 | 81,88 | 88,04 | 81,88 | 88,00 | 6,02% | 2.556,00 |
| 11.03.2025 | 80,01 | 83,00 | 79,82 | 83,00 | 3,49% | 2.748,00 |
| 10.03.2025 | 84,69 | 84,69 | 79,41 | 80,20 | -4,12% | 1.813,00 |
| 07.03.2025 | 82,98 | 85,01 | 82,68 | 83,65 | 0,49% | 1.003,00 |
| 06.03.2025 | 86,54 | 86,54 | 82,50 | 83,24 | -2,16% | 3.351,00 |
| 05.03.2025 | 86,93 | 86,93 | 84,78 | 85,08 | -2,63% | 761,00 |
| 04.03.2025 | 86,75 | 87,38 | 82,80 | 87,38 | -1,04% | 2.812,00 |
| 03.03.2025 | 90,60 | 91,01 | 87,76 | 88,30 | -1,89% | 2.595,00 |
| 28.02.2025 | 88,12 | 90,00 | 87,19 | 90,00 | 1,51% | 3.452,00 |
| 27.02.2025 | 93,76 | 95,10 | 88,66 | 88,66 | -6,18% | 850,00 |
| 26.02.2025 | 90,22 | 94,50 | 90,22 | 94,50 | 6,90% | 622,00 |
| 25.02.2025 | 90,94 | 91,08 | 88,40 | 88,40 | -3,91% | 1.880,00 |
| 24.02.2025 | 94,53 | 95,71 | 92,00 | 92,00 | -3,16% | 1.120,00 |
| 21.02.2025 | 98,27 | 99,40 | 95,00 | 95,00 | -3,60% | 1.710,00 |
| 20.02.2025 | 99,20 | 99,51 | 98,31 | 98,55 | -1,28% | 849,00 |
| 19.02.2025 | 102,20 | 102,78 | 99,52 | 99,83 | -2,28% | 2.180,00 |
| 18.02.2025 | 95,52 | 102,16 | 95,52 | 102,16 | 9,20% | 2.930,00 |
| 17.02.2025 | 95,12 | 95,12 | 93,55 | 93,55 | -0,68% | 916,00 |
| 14.02.2025 | 91,51 | 94,19 | 91,51 | 94,19 | 3,19% | 1.146,00 |
| 13.02.2025 | 87,85 | 91,28 | 87,85 | 91,28 | 3,39% | 937,00 |
| 12.02.2025 | 90,75 | 90,75 | 84,70 | 88,29 | -3,81% | 831,00 |
| 11.02.2025 | 92,49 | 92,60 | 91,55 | 91,79 | -1,41% | 519,00 |
| 10.02.2025 | 89,75 | 93,10 | 89,67 | 93,10 | 4,03% | 1.005,00 |
| 07.02.2025 | 90,99 | 91,53 | 89,05 | 89,49 | -1,56% | 1.249,00 |
| 06.02.2025 | 90,54 | 92,26 | 90,54 | 90,91 | 2,34% | 1.090,00 |
| 05.02.2025 | 87,00 | 88,83 | 86,52 | 88,83 | 1,09% | 874,00 |
| 04.02.2025 | 87,50 | 87,87 | 86,70 | 87,87 | 0,24% | 259,00 |
| 03.02.2025 | 85,49 | 87,73 | 85,49 | 87,66 | -0,50% | 1.902,00 |
| 31.01.2025 | 88,49 | 90,53 | 88,10 | 88,10 | -1,01% | 644,00 |
| 30.01.2025 | 86,01 | 89,00 | 86,00 | 89,00 | 4,40% | 4.062,00 |
| 29.01.2025 | 86,98 | 87,72 | 84,83 | 85,25 | 0,41% | 2.105,00 |
| 28.01.2025 | 89,04 | 89,75 | 84,70 | 84,90 | -1,67% | 3.307,00 |
| 27.01.2025 | 93,82 | 93,82 | 84,40 | 86,34 | -11,95% | 9.751,00 |
| 24.01.2025 | 100,50 | 100,96 | 98,01 | 98,06 | -3,45% | 1.352,00 |
| 23.01.2025 | 101,96 | 102,00 | 99,47 | 101,56 | -3,42% | 1.025,00 |
| 22.01.2025 | 105,92 | 106,62 | 104,30 | 105,16 | -0,30% | 5.375,00 |
| 21.01.2025 | 102,24 | 105,48 | 102,04 | 105,48 | 3,19% | 885,00 |
| 20.01.2025 | 102,64 | 102,64 | 102,06 | 102,22 | -0,02% | 3.078,00 |
| 17.01.2025 | 100,14 | 102,24 | 100,00 | 102,24 | 2,04% | 915,00 |
| 16.01.2025 | 101,50 | 102,16 | 99,50 | 100,20 | 0,08% | 3.952,00 |
| 15.01.2025 | 94,63 | 100,42 | 94,62 | 100,12 | 7,32% | 690,00 |
| 14.01.2025 | 93,84 | 94,93 | 92,78 | 93,29 | 0,41% | 4.365,00 |
| 13.01.2025 | 96,49 | 96,52 | 92,08 | 92,91 | -3,30% | 1.016,00 |
| 10.01.2025 | 96,66 | 96,96 | 95,00 | 96,08 | -1,72% | 705,00 |
| 09.01.2025 | 96,09 | 97,81 | 96,02 | 97,76 | 1,20% | 1.876,00 |