203,100€
-2,73%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 210,95 | 212,38 | 195,53 | 203,10 | -2,73% | 1.077,00 |
| 06.11.2025 | 205,63 | 213,80 | 203,65 | 208,80 | 0,36% | 308,00 |
| 05.11.2025 | 191,05 | 208,77 | 188,76 | 208,05 | 9,18% | 1.224,00 |
| 04.11.2025 | 198,01 | 199,18 | 189,52 | 190,56 | -6,10% | 815,00 |
| 03.11.2025 | 198,02 | 206,45 | 198,02 | 202,95 | 4,57% | 1.800,00 |
| 31.10.2025 | 196,20 | 200,40 | 189,90 | 194,08 | -0,65% | 941,00 |
| 30.10.2025 | 196,73 | 197,94 | 190,88 | 195,34 | 0,08% | 882,00 |
| 29.10.2025 | 195,55 | 199,46 | 194,49 | 195,18 | 2,35% | 867,00 |
| 28.10.2025 | 186,65 | 191,10 | 183,91 | 190,70 | 1,15% | 494,00 |
| 27.10.2025 | 193,06 | 196,72 | 185,44 | 188,54 | 0,23% | 759,00 |
| 24.10.2025 | 180,10 | 188,10 | 180,10 | 188,10 | 6,27% | 518,00 |
| 23.10.2025 | 172,00 | 177,00 | 166,38 | 177,00 | 5,92% | 320,00 |
| 22.10.2025 | 174,20 | 176,52 | 167,10 | 167,10 | -4,09% | 942,00 |
| 21.10.2025 | 177,24 | 177,38 | 173,72 | 174,22 | -2,06% | 819,00 |
| 20.10.2025 | 175,50 | 181,00 | 175,50 | 177,88 | 2,56% | 2.162,00 |
| 17.10.2025 | 169,02 | 173,54 | 165,94 | 173,44 | 0,43% | 470,00 |
| 16.10.2025 | 165,54 | 176,68 | 165,54 | 172,70 | 5,37% | 708,00 |
| 15.10.2025 | 163,02 | 164,38 | 162,04 | 163,90 | 0,90% | 252,00 |
| 14.10.2025 | 160,28 | 165,08 | 159,90 | 162,44 | -2,43% | 459,00 |
| 13.10.2025 | 160,02 | 166,48 | 160,02 | 166,48 | 6,12% | 1.114,00 |
| 10.10.2025 | 160,54 | 169,18 | 156,46 | 156,88 | -1,70% | 721,00 |
| 07.10.2025 | 165,00 | 167,66 | 158,44 | 159,60 | -1,99% | 1.250,00 |
| 06.10.2025 | 164,50 | 171,46 | 162,84 | 162,84 | 2,36% | 2.526,00 |
| 03.10.2025 | 157,02 | 162,08 | 157,02 | 159,08 | 1,75% | 1.680,00 |
| 02.10.2025 | 156,18 | 157,88 | 155,34 | 156,34 | 1,32% | 1.861,00 |
| 01.10.2025 | 141,02 | 154,50 | 139,16 | 154,30 | 9,37% | 879,00 |
| 30.09.2025 | 139,56 | 142,34 | 139,54 | 141,08 | 1,34% | 691,00 |
| 29.09.2025 | 135,02 | 139,84 | 135,02 | 139,22 | 4,76% | 1.169,00 |
| 26.09.2025 | 133,94 | 135,24 | 132,90 | 132,90 | -0,87% | 746,00 |
| 25.09.2025 | 136,68 | 137,28 | 132,86 | 134,06 | -2,87% | 3.975,00 |
| 24.09.2025 | 141,62 | 144,02 | 134,86 | 138,02 | -2,11% | 2.637,00 |
| 23.09.2025 | 140,44 | 142,48 | 140,44 | 141,00 | -0,47% | 1.811,00 |
| 22.09.2025 | 138,68 | 141,78 | 137,70 | 141,66 | 2,16% | 2.255,00 |
| 19.09.2025 | 144,20 | 144,20 | 136,64 | 138,66 | -3,01% | 548,00 |
| 18.09.2025 | 137,00 | 144,08 | 137,00 | 142,96 | 7,46% | 1.644,00 |
| 17.09.2025 | 133,90 | 134,36 | 132,80 | 133,04 | -0,18% | 273,00 |
| 16.09.2025 | 134,38 | 135,70 | 133,28 | 133,28 | -0,40% | 831,00 |
| 15.09.2025 | 134,72 | 135,50 | 132,54 | 133,82 | -0,39% | 1.066,00 |
| 12.09.2025 | 128,24 | 134,38 | 128,24 | 134,34 | 4,51% | 2.758,00 |
| 11.09.2025 | 118,02 | 132,04 | 118,02 | 128,54 | 7,80% | 2.559,00 |
| 10.09.2025 | 116,12 | 120,78 | 116,12 | 119,24 | 3,15% | 542,00 |
| 09.09.2025 | 111,62 | 115,74 | 111,62 | 115,60 | 3,03% | 1.170,00 |
| 08.09.2025 | 112,76 | 112,78 | 110,98 | 112,20 | 0,88% | 1.541,00 |
| 05.09.2025 | 106,30 | 111,22 | 106,30 | 111,22 | 9,90% | 1.459,00 |
| 03.09.2025 | 101,58 | 102,22 | 101,18 | 101,20 | -0,35% | 140,00 |
| 02.09.2025 | 101,74 | 101,82 | 101,34 | 101,56 | 0,44% | 70,00 |
| 01.09.2025 | 102,02 | 102,02 | 101,12 | 101,12 | -2,32% | - |
| 29.08.2025 | 104,10 | 104,10 | 103,52 | 103,52 | -0,77% | 81,00 |
| 28.08.2025 | 100,06 | 104,32 | 100,06 | 104,32 | 2,88% | 128,00 |
| 27.08.2025 | 99,74 | 101,40 | 99,62 | 101,40 | 0,86% | 25,00 |
| 25.08.2025 | 100,76 | 100,76 | 100,06 | 100,54 | 0,04% | 766,00 |
| 22.08.2025 | 99,60 | 100,50 | 99,60 | 100,50 | 0,71% | - |
| 21.08.2025 | 100,62 | 100,80 | 99,79 | 99,79 | -0,43% | 90,00 |
| 20.08.2025 | 103,54 | 103,54 | 97,33 | 100,22 | -4,26% | 295,00 |
| 19.08.2025 | 105,34 | 105,52 | 104,68 | 104,68 | -0,68% | 83,00 |
| 18.08.2025 | 103,50 | 105,40 | 103,06 | 105,40 | 1,80% | 118,00 |
| 17.08.2025 | 107,46 | 107,46 | 102,94 | 103,54 | -2,56% | 172,00 |
| 14.08.2025 | 105,58 | 106,36 | 105,36 | 106,26 | 0,25% | 64,00 |
| 13.08.2025 | 109,22 | 109,88 | 106,00 | 106,00 | -2,88% | 485,00 |
| 12.08.2025 | 102,18 | 109,14 | 102,18 | 109,14 | 12,72% | 320,00 |
| 08.08.2025 | 96,16 | 96,88 | 96,16 | 96,82 | 0,94% | 2.110,00 |
| 07.08.2025 | 96,65 | 96,78 | 95,92 | 95,92 | 2,93% | 142,00 |
| 06.08.2025 | 93,65 | 93,65 | 92,16 | 93,19 | -1,08% | 287,00 |
| 05.08.2025 | 93,11 | 94,21 | 92,90 | 94,21 | 1,93% | 1.012,00 |
| 04.08.2025 | 91,25 | 93,07 | 91,25 | 92,43 | 2,35% | 50,00 |
| 01.08.2025 | 94,41 | 94,41 | 89,80 | 90,31 | -4,88% | 1.407,00 |
| 31.07.2025 | 100,56 | 101,56 | 94,50 | 94,94 | -4,82% | 612,00 |
| 30.07.2025 | 96,76 | 99,78 | 96,76 | 99,75 | 2,73% | 281,00 |
| 29.07.2025 | 95,90 | 97,47 | 95,90 | 97,10 | 1,59% | 315,00 |
| 28.07.2025 | 95,61 | 96,34 | 95,58 | 95,58 | 1,08% | 1.174,00 |
| 25.07.2025 | 95,03 | 95,04 | 93,48 | 94,56 | -0,67% | 130,00 |
| 24.07.2025 | 93,44 | 95,20 | 93,44 | 95,20 | 2,30% | 130,00 |
| 23.07.2025 | 93,49 | 93,66 | 93,06 | 93,06 | 0,14% | 976,00 |
| 22.07.2025 | 96,53 | 96,77 | 92,31 | 92,93 | -4,19% | 939,00 |
| 21.07.2025 | 98,65 | 98,90 | 96,99 | 96,99 | -1,53% | 146,00 |
| 18.07.2025 | 97,71 | 98,50 | 97,23 | 98,50 | 0,92% | 105,00 |
| 17.07.2025 | 99,56 | 100,98 | 96,23 | 97,60 | -2,48% | 1.764,00 |
| 16.07.2025 | 103,02 | 103,02 | 98,65 | 100,08 | -3,08% | 150,00 |
| 15.07.2025 | 102,50 | 103,38 | 102,50 | 103,26 | 1,43% | 226,00 |
| 14.07.2025 | 105,90 | 106,18 | 101,08 | 101,80 | -3,53% | 1.240,00 |
| 11.07.2025 | 104,88 | 106,00 | 104,88 | 105,52 | 0,23% | 661,00 |
| 10.07.2025 | 104,22 | 105,28 | 104,22 | 105,28 | 0,88% | 60,00 |
| 09.07.2025 | 106,24 | 106,72 | 104,36 | 104,36 | -1,55% | 397,00 |
| 08.07.2025 | 103,60 | 107,00 | 103,60 | 106,00 | 2,87% | 354,00 |
| 04.07.2025 | 103,02 | 103,04 | 103,02 | 103,04 | -0,83% | 49,00 |
| 03.07.2025 | 103,52 | 104,56 | 103,52 | 103,90 | 1,60% | 125,00 |
| 02.07.2025 | 102,86 | 102,88 | 101,46 | 102,26 | -0,54% | 982,00 |
| 01.07.2025 | 104,04 | 104,12 | 102,82 | 102,82 | -1,83% | 880,00 |
| 30.06.2025 | 106,62 | 107,24 | 104,72 | 104,74 | -1,50% | 392,00 |
| 27.06.2025 | 108,02 | 108,48 | 106,10 | 106,34 | -0,93% | 777,00 |
| 26.06.2025 | 112,14 | 112,14 | 105,92 | 107,34 | -1,32% | 4.495,00 |
| 25.06.2025 | 110,70 | 111,08 | 108,72 | 108,78 | -1,15% | 940,00 |
| 24.06.2025 | 107,02 | 110,04 | 107,02 | 110,04 | 4,40% | 635,00 |
| 23.06.2025 | 106,86 | 108,00 | 104,80 | 105,40 | -1,37% | 384,00 |
| 20.06.2025 | 105,76 | 106,86 | 105,76 | 106,86 | 3,43% | 760,00 |
| 19.06.2025 | 105,70 | 105,98 | 103,32 | 103,32 | -3,02% | 100,00 |
| 18.06.2025 | 104,54 | 106,54 | 104,54 | 106,54 | 1,64% | 237,00 |
| 17.06.2025 | 103,00 | 106,80 | 103,00 | 104,82 | 1,47% | 1.615,00 |
| 16.06.2025 | 100,42 | 103,48 | 100,42 | 103,30 | 3,07% | 58,00 |
| 13.06.2025 | 97,55 | 100,62 | 97,55 | 100,22 | 0,04% | 687,00 |