91,590€
1,42%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 91,37 | 91,58 | 91,37 | 91,55 | 1,00% | - |
| 01.08.2025 | 94,43 | 94,43 | 89,32 | 90,64 | -5,23% | 1.426,00 |
| 31.07.2025 | 101,16 | 101,74 | 93,64 | 95,64 | -4,79% | 612,00 |
| 30.07.2025 | 97,13 | 100,49 | 96,93 | 100,45 | 3,61% | 381,00 |
| 29.07.2025 | 95,96 | 98,35 | 95,90 | 96,95 | 1,03% | 320,00 |
| 28.07.2025 | 95,67 | 96,60 | 94,46 | 95,97 | 1,28% | 1.631,00 |
| 25.07.2025 | 95,23 | 95,48 | 92,97 | 94,75 | -0,31% | 170,00 |
| 24.07.2025 | 93,71 | 95,83 | 93,53 | 95,04 | 1,85% | 130,00 |
| 23.07.2025 | 93,59 | 94,15 | 92,63 | 93,31 | 0,40% | 1.012,00 |
| 22.07.2025 | 96,76 | 96,83 | 92,05 | 92,94 | -4,08% | 1.039,00 |
| 21.07.2025 | 99,02 | 99,09 | 95,79 | 96,90 | -1,52% | 196,00 |
| 18.07.2025 | 97,76 | 98,75 | 97,08 | 98,39 | 0,77% | 110,00 |
| 17.07.2025 | 100,24 | 101,20 | 95,83 | 97,64 | -2,42% | 1.764,00 |
| 16.07.2025 | 102,75 | 103,13 | 98,15 | 100,06 | -3,33% | 200,00 |
| 15.07.2025 | 102,64 | 104,23 | 102,15 | 103,51 | 1,83% | 343,00 |
| 14.07.2025 | 106,04 | 106,22 | 100,19 | 101,65 | -4,59% | 1.840,00 |
| 11.07.2025 | 105,02 | 106,78 | 103,61 | 106,54 | 1,22% | 661,00 |
| 10.07.2025 | 104,38 | 106,31 | 104,11 | 105,26 | 0,93% | 60,00 |
| 09.07.2025 | 106,44 | 107,63 | 103,62 | 104,29 | -1,72% | 463,00 |
| 08.07.2025 | 103,24 | 107,23 | 102,55 | 106,12 | 3,69% | 362,00 |
| 07.07.2025 | 102,85 | 103,57 | 101,33 | 102,34 | -0,64% | 201,00 |
| 04.07.2025 | 103,21 | 103,98 | 102,54 | 103,00 | -0,85% | 49,00 |
| 03.07.2025 | 103,74 | 105,11 | 103,20 | 103,88 | 0,75% | 125,00 |
| 02.07.2025 | 103,09 | 104,33 | 100,32 | 103,11 | 0,56% | 982,00 |
| 01.07.2025 | 104,39 | 105,07 | 101,15 | 102,54 | -1,94% | 880,00 |
| 30.06.2025 | 107,23 | 108,13 | 104,05 | 104,57 | -1,86% | 404,00 |
| 27.06.2025 | 108,36 | 108,79 | 105,55 | 106,55 | -1,04% | 770,00 |
| 26.06.2025 | 111,93 | 112,09 | 105,58 | 107,67 | -1,38% | 5.095,00 |
| 25.06.2025 | 110,81 | 111,20 | 108,02 | 109,18 | -0,85% | 949,00 |
| 24.06.2025 | 107,51 | 110,28 | 107,27 | 110,12 | 4,46% | 689,00 |
| 23.06.2025 | 107,03 | 108,66 | 103,98 | 105,42 | -1,81% | 384,00 |
| 20.06.2025 | 106,12 | 107,74 | 104,65 | 107,36 | 3,59% | 860,00 |
| 19.06.2025 | 105,86 | 105,92 | 103,17 | 103,64 | -2,36% | 190,00 |
| 18.06.2025 | 104,60 | 106,83 | 104,55 | 106,14 | 1,31% | 237,00 |
| 17.06.2025 | 102,84 | 106,92 | 102,73 | 104,77 | 1,03% | 1.615,00 |
| 16.06.2025 | 100,62 | 104,39 | 100,50 | 103,70 | 3,61% | 88,00 |
| 13.06.2025 | 97,78 | 101,36 | 97,51 | 100,09 | -0,27% | 752,00 |
| 12.06.2025 | 100,33 | 100,60 | 98,00 | 100,36 | -0,69% | 261,00 |
| 11.06.2025 | 99,57 | 102,17 | 99,45 | 101,06 | 1,15% | 419,00 |
| 10.06.2025 | 97,40 | 100,62 | 96,84 | 99,92 | 2,93% | 784,00 |
| 09.06.2025 | 95,23 | 98,71 | 95,09 | 97,08 | 1,91% | 258,00 |
| 06.06.2025 | 93,47 | 97,55 | 93,22 | 95,26 | 2,46% | 94,00 |
| 05.06.2025 | 90,42 | 95,27 | 90,37 | 92,98 | 2,76% | 748,00 |
| 04.06.2025 | 89,85 | 91,03 | 88,99 | 90,48 | 0,46% | 324,00 |
| 03.06.2025 | 85,61 | 90,50 | 85,05 | 90,07 | 5,00% | 146,00 |
| 02.06.2025 | 82,31 | 86,78 | 81,38 | 85,79 | 3,05% | 245,00 |
| 30.05.2025 | 84,89 | 85,42 | 81,26 | 83,25 | -2,24% | 119,00 |
| 29.05.2025 | 88,35 | 88,66 | 84,51 | 85,16 | -0,08% | 177,00 |
| 28.05.2025 | 85,08 | 86,10 | 84,54 | 85,23 | 0,21% | 171,00 |
| 27.05.2025 | 83,30 | 85,35 | 82,85 | 85,05 | 2,22% | 106,00 |
| 26.05.2025 | 83,00 | 84,31 | 83,00 | 83,20 | 1,24% | 60,00 |
| 23.05.2025 | 83,69 | 84,40 | 80,25 | 82,18 | -2,25% | 160,00 |
| 22.05.2025 | 85,13 | 86,23 | 83,54 | 84,08 | -0,73% | 55,00 |
| 21.05.2025 | 85,68 | 87,22 | 84,07 | 84,69 | -2,62% | 177,00 |
| 20.05.2025 | 87,38 | 87,64 | 86,04 | 86,97 | -0,57% | 121,00 |
| 19.05.2025 | 85,63 | 88,12 | 83,61 | 87,47 | -0,25% | 163,00 |
| 16.05.2025 | 85,15 | 88,17 | 84,77 | 87,68 | 2,69% | 15,00 |
| 15.05.2025 | 84,68 | 85,48 | 82,40 | 85,38 | 0,01% | 725,00 |
| 14.05.2025 | 87,50 | 88,25 | 83,53 | 85,38 | -1,41% | 852,00 |
| 13.05.2025 | 82,80 | 87,12 | 82,19 | 86,60 | 4,06% | 95,00 |
| 12.05.2025 | 79,37 | 84,61 | 78,90 | 83,22 | 9,15% | 2.690,00 |
| 09.05.2025 | 76,18 | 76,71 | 75,14 | 76,24 | 0,55% | 225,00 |
| 08.05.2025 | 74,25 | 76,81 | 73,84 | 75,82 | 3,75% | 709,00 |
| 07.05.2025 | 71,50 | 73,30 | 70,61 | 73,08 | 3,27% | 100,00 |
| 06.05.2025 | 70,34 | 71,38 | 69,16 | 70,77 | -0,42% | 531,00 |
| 05.05.2025 | 70,45 | 71,77 | 69,66 | 71,07 | -0,43% | 436,00 |
| 02.05.2025 | 69,54 | 72,14 | 68,81 | 71,37 | 5,13% | 1.310,00 |
| 30.04.2025 | 66,54 | 68,09 | 64,72 | 67,89 | 0,52% | 1.585,00 |
| 29.04.2025 | 68,91 | 69,43 | 67,08 | 67,54 | -1,82% | 820,00 |
| 28.04.2025 | 69,20 | 70,32 | 67,50 | 68,79 | -2,02% | 55,00 |
| 25.04.2025 | 69,33 | 70,62 | 67,43 | 70,20 | 3,28% | 474,00 |
| 24.04.2025 | 63,80 | 68,12 | 62,81 | 67,97 | 5,59% | - |
| 23.04.2025 | 63,70 | 66,37 | 63,19 | 64,37 | 4,72% | 580,00 |
| 22.04.2025 | 58,27 | 61,59 | 58,17 | 61,47 | 1,62% | 317,00 |
| 17.04.2025 | 61,70 | 62,68 | 58,90 | 60,49 | -0,63% | 420,00 |
| 16.04.2025 | 59,68 | 62,03 | 58,87 | 60,88 | -3,31% | 1.448,00 |
| 15.04.2025 | 62,01 | 64,32 | 62,01 | 62,96 | 0,66% | 120,00 |
| 14.04.2025 | 64,33 | 66,64 | 61,69 | 62,55 | 2,02% | 2.900,00 |
| 11.04.2025 | 62,75 | 63,71 | 58,80 | 61,31 | -1,90% | 588,00 |
| 10.04.2025 | 71,20 | 74,37 | 60,24 | 62,50 | -12,15% | 4.372,00 |
| 09.04.2025 | 57,17 | 71,75 | 57,17 | 71,14 | 18,84% | 386,00 |
| 08.04.2025 | 63,00 | 66,75 | 58,00 | 59,86 | -4,39% | 887,00 |
| 07.04.2025 | 54,74 | 66,07 | 52,95 | 62,61 | 5,80% | 1.113,00 |
| 04.04.2025 | 66,88 | 70,92 | 58,29 | 59,18 | -12,35% | 3.505,00 |
| 03.04.2025 | 76,50 | 77,53 | 67,52 | 67,52 | -17,32% | 1.101,00 |
| 02.04.2025 | 82,04 | 82,85 | 80,17 | 81,67 | -0,06% | 147,00 |
| 01.04.2025 | 80,75 | 82,39 | 79,79 | 81,71 | 1,72% | 535,00 |
| 31.03.2025 | 79,75 | 80,52 | 77,82 | 80,33 | -1,22% | 572,00 |
| 28.03.2025 | 84,30 | 84,54 | 80,96 | 81,32 | -3,57% | 201,00 |
| 27.03.2025 | 85,70 | 85,99 | 83,05 | 84,33 | -1,35% | 277,00 |
| 26.03.2025 | 87,08 | 89,69 | 84,49 | 85,49 | -2,07% | 165,00 |
| 25.03.2025 | 89,58 | 90,05 | 86,30 | 87,30 | -2,45% | 151,00 |
| 24.03.2025 | 88,49 | 91,16 | 87,37 | 89,49 | 2,13% | 469,00 |
| 21.03.2025 | 95,95 | 96,25 | 86,56 | 87,62 | -11,62% | 210,00 |
| 20.03.2025 | 94,57 | 101,10 | 93,00 | 99,14 | 6,79% | 1.125,00 |
| 19.03.2025 | 93,00 | 95,07 | 92,24 | 92,84 | 0,06% | 334,00 |
| 18.03.2025 | 94,20 | 94,79 | 91,96 | 92,78 | -1,50% | 305,00 |
| 17.03.2025 | 91,98 | 95,62 | 91,43 | 94,19 | 1,94% | 370,00 |
| 14.03.2025 | 89,45 | 94,29 | 88,97 | 92,40 | 5,13% | 225,00 |
| 13.03.2025 | 86,80 | 90,34 | 86,49 | 87,89 | 0,18% | 160,00 |