818,100€
3,07%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 802,95 | 842,05 | 802,10 | 819,05 | 3,19% | 3.253,00 |
| 28.05.2026 | 786,80 | 812,30 | 776,40 | 793,70 | -0,39% | 4.180,00 |
| 27.05.2026 | 791,40 | 846,70 | 765,10 | 796,80 | 2,51% | 8.246,00 |
| 26.05.2026 | 670,40 | 785,90 | 665,40 | 777,30 | 15,33% | 4.918,00 |
| 25.05.2026 | 668,10 | 676,60 | 668,10 | 674,00 | 1,97% | 1.249,00 |
| 22.05.2026 | 655,00 | 667,50 | 642,40 | 661,00 | 2,48% | 1.894,00 |
| 21.05.2026 | 645,30 | 657,90 | 627,70 | 645,00 | 2,77% | 1.629,00 |
| 20.05.2026 | 614,00 | 633,80 | 609,30 | 627,60 | 4,55% | 1.498,00 |
| 19.05.2026 | 577,10 | 623,40 | 563,00 | 600,30 | 2,13% | 3.373,00 |
| 18.05.2026 | 624,80 | 655,20 | 570,00 | 587,80 | -6,39% | 8.014,00 |
| 15.05.2026 | 630,60 | 659,10 | 622,00 | 627,90 | -7,38% | 5.091,00 |
| 14.05.2026 | 680,80 | 691,90 | 666,00 | 677,90 | -1,21% | 948,00 |
| 13.05.2026 | 674,60 | 697,60 | 670,00 | 686,20 | 7,08% | 5.500,00 |
| 12.05.2026 | 657,50 | 670,00 | 603,70 | 640,80 | -5,63% | 9.968,00 |
| 11.05.2026 | 666,00 | 692,90 | 634,80 | 679,00 | 7,15% | 7.840,00 |
| 08.05.2026 | 559,30 | 633,70 | 557,70 | 633,70 | 15,24% | 3.322,00 |
| 07.05.2026 | 569,50 | 580,00 | 543,00 | 549,90 | -2,00% | 4.158,00 |
| 06.05.2026 | 578,40 | 582,70 | 534,90 | 561,10 | 2,90% | 8.644,00 |
| 05.05.2026 | 499,90 | 552,60 | 498,45 | 545,30 | 10,53% | 4.187,00 |
| 04.05.2026 | 479,65 | 503,20 | 472,95 | 493,35 | 12,60% | 4.110,00 |
| 30.04.2026 | 442,25 | 455,55 | 430,00 | 438,15 | -0,52% | 1.452,00 |
| 29.04.2026 | 444,40 | 453,25 | 438,00 | 440,45 | 2,00% | 1.856,00 |
| 28.04.2026 | 445,45 | 445,45 | 418,20 | 431,80 | -3,39% | 2.764,00 |
| 27.04.2026 | 430,00 | 451,80 | 426,80 | 446,95 | 5,41% | 3.125,00 |
| 24.04.2026 | 413,35 | 431,80 | 411,75 | 424,00 | 4,01% | 2.680,00 |
| 23.04.2026 | 411,45 | 421,30 | 404,00 | 407,65 | -1,98% | 1.206,00 |
| 22.04.2026 | 386,75 | 419,85 | 386,75 | 415,90 | 8,82% | 2.609,00 |
| 21.04.2026 | 383,85 | 387,10 | 377,55 | 382,20 | 0,50% | 1.653,00 |
| 20.04.2026 | 381,55 | 394,35 | 373,00 | 380,30 | -1,68% | 1.977,00 |
| 17.04.2026 | 384,20 | 398,40 | 382,85 | 386,80 | -0,17% | 1.280,00 |
| 16.04.2026 | 386,70 | 391,50 | 375,60 | 387,45 | 0,92% | 2.119,00 |
| 15.04.2026 | 385,95 | 392,00 | 376,35 | 383,90 | -2,27% | 1.667,00 |
| 14.04.2026 | 368,65 | 392,80 | 363,80 | 392,80 | 10,03% | 2.681,00 |
| 13.04.2026 | 352,90 | 358,55 | 351,45 | 357,00 | -0,74% | 1.063,00 |
| 10.04.2026 | 360,15 | 361,05 | 349,65 | 359,65 | 0,18% | 2.296,00 |
| 09.04.2026 | 343,80 | 359,00 | 339,45 | 359,00 | 3,10% | 885,00 |
| 08.04.2026 | 352,30 | 359,45 | 345,00 | 348,20 | 8,46% | 2.419,00 |
| 07.04.2026 | 327,45 | 329,05 | 317,35 | 321,05 | 1,81% | 981,00 |
| 02.04.2026 | 304,75 | 315,40 | 296,50 | 315,35 | -0,49% | 1.006,00 |
| 01.04.2026 | 302,15 | 324,10 | 293,05 | 316,90 | 9,69% | 2.493,00 |
| 31.03.2026 | 279,55 | 288,90 | 273,65 | 288,90 | 2,46% | 7.310,00 |
| 30.03.2026 | 309,30 | 319,10 | 278,65 | 281,95 | -8,65% | 5.817,00 |
| 27.03.2026 | 312,45 | 318,10 | 300,95 | 308,65 | 0,31% | 2.271,00 |
| 26.03.2026 | 323,80 | 324,05 | 305,65 | 307,70 | -6,67% | 4.124,00 |
| 25.03.2026 | 343,90 | 346,35 | 323,55 | 329,70 | -3,67% | 2.418,00 |
| 24.03.2026 | 351,65 | 353,00 | 338,00 | 342,25 | -1,77% | 749,00 |
| 23.03.2026 | 350,80 | 371,55 | 347,00 | 348,40 | -4,44% | 3.234,00 |
| 20.03.2026 | 380,85 | 385,80 | 360,30 | 364,60 | -5,43% | 1.001,00 |
| 19.03.2026 | 386,00 | 395,25 | 369,15 | 385,55 | -3,49% | 3.033,00 |
| 18.03.2026 | 412,65 | 413,45 | 390,00 | 399,50 | 0,10% | 5.986,00 |
| 17.03.2026 | 378,50 | 400,00 | 378,50 | 399,10 | 3,53% | 2.635,00 |
| 16.03.2026 | 386,70 | 395,35 | 381,85 | 385,50 | 3,77% | 5.799,00 |
| 13.03.2026 | 351,45 | 372,00 | 349,85 | 371,50 | 5,67% | 1.032,00 |
| 12.03.2026 | 360,50 | 361,80 | 345,15 | 351,55 | -3,01% | 1.123,00 |
| 11.03.2026 | 350,10 | 364,40 | 345,65 | 362,45 | 3,87% | 2.334,00 |
| 10.03.2026 | 335,55 | 356,00 | 335,55 | 348,95 | 4,82% | 1.875,00 |
| 09.03.2026 | 311,30 | 332,90 | 309,70 | 332,90 | 3,77% | 2.475,00 |
| 06.03.2026 | 343,90 | 344,20 | 319,10 | 320,80 | -3,53% | 1.284,00 |
| 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 |