941,200€
-1,70%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 960,10 | 961,70 | 940,00 | 942,30 | -1,59% | 988,00 |
| 22.09.2026 | 906,70 | 957,50 | 897,80 | 957,50 | 4,62% | 1.936,00 |
| 21.09.2026 | 893,60 | 925,00 | 893,60 | 915,20 | 4,38% | 1.647,00 |
| 18.09.2026 | 861,10 | 879,00 | 853,90 | 876,80 | 2,79% | 775,00 |
| 17.09.2026 | 813,00 | 855,60 | 813,00 | 853,00 | 5,91% | 643,00 |
| 16.09.2026 | 810,60 | 813,00 | 803,00 | 805,40 | 0,51% | 1.288,00 |
| 15.09.2026 | 807,10 | 814,80 | 798,90 | 801,30 | -0,16% | 371,00 |
| 14.09.2026 | 807,50 | 811,70 | 785,60 | 802,60 | -4,85% | 1.569,00 |
| 11.09.2026 | 848,60 | 858,60 | 838,10 | 843,50 | 0,21% | 501,00 |
| 10.09.2026 | 883,90 | 883,90 | 839,50 | 841,70 | -4,35% | 1.367,00 |
| 09.09.2026 | 867,80 | 889,50 | 853,00 | 880,00 | 0,98% | 1.934,00 |
| 08.09.2026 | 891,70 | 893,00 | 869,50 | 871,50 | -3,04% | 1.572,00 |
| 07.09.2026 | 886,60 | 899,20 | 886,00 | 898,80 | 2,78% | 1.092,00 |
| 04.09.2026 | 832,40 | 874,50 | 829,50 | 874,50 | 6,13% | 1.855,00 |
| 03.09.2026 | 820,40 | 824,00 | 797,00 | 824,00 | -0,12% | 1.020,00 |
| 02.09.2026 | 804,10 | 825,00 | 794,80 | 825,00 | 2,74% | 221,00 |
| 01.09.2026 | 826,00 | 833,30 | 798,20 | 803,00 | -2,20% | 539,00 |
| 31.08.2026 | 801,60 | 821,10 | 799,50 | 821,10 | 2,04% | 456,00 |
| 28.08.2026 | 784,20 | 812,40 | 784,20 | 804,70 | 2,11% | 4.300,00 |
| 27.08.2026 | 829,20 | 842,10 | 779,40 | 788,10 | -2,20% | 3.245,00 |
| 26.08.2026 | 796,20 | 810,50 | 791,40 | 805,80 | 1,38% | 1.137,00 |
| 25.08.2026 | 795,90 | 803,60 | 789,00 | 794,80 | 1,83% | 1.059,00 |
| 24.08.2026 | 799,80 | 803,70 | 764,50 | 780,50 | -5,90% | 2.490,00 |
| 21.08.2026 | 834,90 | 843,50 | 824,60 | 829,40 | -0,07% | 1.970,00 |
| 20.08.2026 | 817,40 | 830,00 | 790,00 | 830,00 | 3,78% | 898,00 |
| 19.08.2026 | 794,60 | 832,10 | 788,60 | 799,80 | -1,50% | 1.115,00 |
| 18.08.2026 | 848,30 | 856,00 | 803,70 | 812,00 | -6,94% | 7.071,00 |
| 17.08.2026 | 865,70 | 893,00 | 858,00 | 872,60 | 5,02% | 6.464,00 |
| 14.08.2026 | 833,10 | 848,70 | 827,80 | 830,90 | 0,72% | 7.324,00 |
| 13.08.2026 | 797,20 | 846,20 | 783,00 | 825,00 | 4,38% | 5.425,00 |
| 12.08.2026 | 763,20 | 809,80 | 763,20 | 790,40 | 5,81% | 5.466,00 |
| 11.08.2026 | 755,50 | 760,00 | 734,50 | 747,00 | -0,40% | 4.374,00 |
| 10.08.2026 | 761,70 | 771,10 | 746,90 | 750,00 | -0,81% | 3.093,00 |
| 07.08.2026 | 771,80 | 788,40 | 734,00 | 756,10 | -1,29% | 3.037,00 |
| 06.08.2026 | 751,40 | 784,60 | 727,10 | 766,00 | -0,98% | 4.345,00 |
| 05.08.2026 | 787,90 | 800,90 | 754,00 | 773,60 | -0,09% | 10.657,00 |
| 04.08.2026 | 727,40 | 780,20 | 727,40 | 774,30 | 7,39% | 4.105,00 |
| 03.08.2026 | 727,50 | 728,60 | 673,70 | 721,00 | 0,33% | 5.374,00 |
| 31.07.2026 | 795,80 | 805,40 | 714,70 | 718,60 | -5,37% | 3.698,00 |
| 30.07.2026 | 637,40 | 764,10 | 626,40 | 759,40 | 17,01% | 3.254,00 |
| 29.07.2026 | 695,40 | 735,50 | 649,00 | 649,00 | -9,90% | 2.786,00 |
| 28.07.2026 | 748,50 | 756,90 | 695,70 | 720,30 | -8,64% | 5.395,00 |
| 27.07.2026 | 835,40 | 841,70 | 754,00 | 788,40 | -2,57% | 1.602,00 |
| 24.07.2026 | 852,00 | 860,50 | 794,70 | 809,20 | -6,27% | 1.063,00 |
| 23.07.2026 | 853,40 | 886,40 | 845,00 | 863,30 | 2,63% | 4.356,00 |
| 22.07.2026 | 828,80 | 860,00 | 809,70 | 841,20 | -1,48% | 1.719,00 |
| 21.07.2026 | 791,30 | 860,90 | 791,30 | 853,80 | 12,64% | 5.857,00 |
| 20.07.2026 | 750,00 | 787,30 | 745,00 | 758,00 | 0,74% | 1.176,00 |
| 17.07.2026 | 708,30 | 784,30 | 703,60 | 752,40 | 1,50% | 4.135,00 |
| 16.07.2026 | 786,30 | 789,90 | 735,60 | 741,30 | -6,26% | 4.274,00 |
| 15.07.2026 | 871,10 | 873,20 | 765,60 | 790,80 | -7,40% | 2.882,00 |
| 14.07.2026 | 835,10 | 865,00 | 835,10 | 854,00 | 4,99% | 1.952,00 |
| 13.07.2026 | 814,50 | 826,10 | 792,80 | 813,40 | -5,57% | 5.125,00 |
| 10.07.2026 | 857,50 | 870,00 | 840,00 | 861,40 | -0,97% | 1.158,00 |
| 09.07.2026 | 837,60 | 905,00 | 837,60 | 869,80 | 4,67% | 2.040,00 |
| 08.07.2026 | 802,10 | 838,20 | 770,00 | 831,00 | 1,09% | 4.750,00 |
| 07.07.2026 | 821,10 | 830,20 | 782,90 | 822,00 | -5,84% | 4.983,00 |
| 06.07.2026 | 889,20 | 892,30 | 860,00 | 873,00 | -3,01% | 1.433,00 |
| 03.07.2026 | 903,90 | 910,90 | 889,50 | 900,10 | 6,68% | 5.433,00 |
| 02.07.2026 | 882,40 | 936,30 | 832,00 | 843,70 | -7,17% | 8.610,00 |
| 01.07.2026 | 993,00 | 993,20 | 908,90 | 908,90 | -10,66% | 3.627,00 |
| 30.06.2026 | 1.017,80 | 1.022,20 | 993,20 | 1.017,40 | 1,38% | 760,00 |
| 29.06.2026 | 1.010,00 | 1.018,20 | 899,00 | 1.003,60 | 1,17% | 4.842,00 |
| 26.06.2026 | 1.013,60 | 1.047,00 | 988,60 | 992,00 | -5,97% | 7.488,00 |
| 25.06.2026 | 1.086,40 | 1.102,60 | 1.003,00 | 1.055,00 | 14,89% | 8.278,00 |
| 24.06.2026 | 958,40 | 974,60 | 873,10 | 918,30 | -0,96% | 4.482,00 |
| 23.06.2026 | 974,60 | 1.011,80 | 914,30 | 927,20 | -11,86% | 8.141,00 |
| 22.06.2026 | 1.012,00 | 1.052,20 | 1.012,00 | 1.052,00 | 5,96% | 3.653,00 |
| 19.06.2026 | 981,70 | 992,80 | 968,50 | 992,80 | 0,05% | 6.266,00 |
| 18.06.2026 | 942,30 | 1.000,00 | 940,00 | 992,30 | 9,33% | 2.953,00 |
| 17.06.2026 | 919,20 | 943,40 | 875,70 | 907,60 | 2,17% | 2.645,00 |
| 16.06.2026 | 929,10 | 972,80 | 886,00 | 888,30 | -5,46% | 3.320,00 |
| 15.06.2026 | 887,20 | 945,00 | 886,80 | 939,60 | 10,32% | 4.232,00 |
| 12.06.2026 | 844,60 | 865,50 | 830,00 | 851,70 | -0,11% | 2.630,00 |
| 11.06.2026 | 784,80 | 852,60 | 784,80 | 852,60 | 9,27% | 2.768,00 |
| 10.06.2026 | 778,30 | 816,80 | 770,00 | 780,30 | -3,39% | 4.282,00 |
| 09.06.2026 | 862,60 | 864,30 | 743,80 | 807,70 | -1,69% | 4.013,00 |
| 08.06.2026 | 758,00 | 831,80 | 757,30 | 821,60 | 7,89% | 5.139,00 |
| 05.06.2026 | 825,20 | 834,10 | 754,20 | 761,50 | -13,66% | 5.691,00 |
| 04.06.2026 | 908,00 | 910,10 | 839,90 | 882,00 | -5,47% | 5.094,00 |
| 03.06.2026 | 914,60 | 935,50 | 899,20 | 933,00 | 1,93% | 5.017,00 |
| 02.06.2026 | 892,10 | 923,60 | 877,90 | 915,30 | 3,07% | 2.598,00 |
| 01.06.2026 | 863,10 | 899,90 | 859,30 | 888,00 | 6,60% | 5.706,00 |
| 29.05.2026 | 803,40 | 840,90 | 802,50 | 833,00 | 4,95% | 4.067,00 |
| 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 | 1,06% | 5.500,00 |
| 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 |