308,875€
-0,62%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 312,80 | 319,35 | 300,63 | 308,88 | -0,47% | 2.285,00 |
| 26.03.2026 | 323,52 | 324,65 | 305,25 | 310,33 | -5,76% | 2.285,00 |
| 25.03.2026 | 344,05 | 347,88 | 321,52 | 329,30 | -4,08% | 2.184,00 |
| 24.03.2026 | 351,88 | 353,73 | 336,17 | 343,30 | -1,32% | 1.852,00 |
| 23.03.2026 | 351,45 | 378,58 | 346,50 | 347,88 | -4,70% | 3.236,00 |
| 20.03.2026 | 381,70 | 388,10 | 359,63 | 365,05 | -5,32% | 2.016,00 |
| 19.03.2026 | 387,00 | 396,98 | 367,35 | 385,55 | -2,78% | 3.109,00 |
| 18.03.2026 | 412,75 | 413,40 | 389,30 | 396,58 | -1,41% | 7.385,00 |
| 17.03.2026 | 380,45 | 402,83 | 378,50 | 402,25 | 3,91% | 3.700,00 |
| 16.03.2026 | 386,35 | 395,75 | 380,52 | 387,10 | 4,02% | 3.220,00 |
| 13.03.2026 | 350,08 | 373,90 | 348,85 | 372,15 | 5,50% | 2.040,00 |
| 12.03.2026 | 360,20 | 362,15 | 344,73 | 352,75 | -2,64% | 1.068,00 |
| 11.03.2026 | 350,10 | 365,15 | 344,17 | 362,33 | 3,80% | 1.337,00 |
| 10.03.2026 | 335,83 | 356,42 | 334,20 | 349,08 | 4,37% | 2.627,00 |
| 09.03.2026 | 311,52 | 335,55 | 309,23 | 334,45 | 4,84% | 7.296,00 |
| 06.03.2026 | 344,38 | 345,20 | 316,77 | 319,00 | -6,77% | 1.998,00 |
| 05.03.2026 | 346,45 | 348,88 | 328,48 | 342,17 | -0,65% | 3.561,00 |
| 04.03.2026 | 317,10 | 350,60 | 315,67 | 344,40 | 5,34% | 2.700,00 |
| 03.03.2026 | 341,42 | 342,52 | 324,45 | 326,95 | -7,35% | 5.217,00 |
| 02.03.2026 | 339,73 | 356,05 | 335,90 | 352,90 | 1,12% | 3.922,00 |
| 27.02.2026 | 350,00 | 353,98 | 340,17 | 348,98 | -0,63% | 3.327,00 |
| 26.02.2026 | 363,60 | 368,98 | 341,25 | 351,20 | -3,35% | 1.835,00 |
| 25.02.2026 | 355,48 | 370,50 | 354,77 | 363,38 | 2,38% | 10.040,00 |
| 24.02.2026 | 360,08 | 370,35 | 349,45 | 354,92 | -0,62% | 5.007,00 |
| 23.02.2026 | 357,80 | 365,88 | 352,35 | 357,15 | -1,69% | 2.784,00 |
| 20.02.2026 | 357,25 | 365,92 | 351,02 | 363,27 | 2,43% | 827,00 |
| 19.02.2026 | 359,85 | 362,63 | 347,25 | 354,65 | -0,71% | 3.367,00 |
| 18.02.2026 | 339,77 | 362,20 | 334,48 | 357,20 | 5,86% | 2.635,00 |
| 17.02.2026 | 344,25 | 349,88 | 334,67 | 337,42 | -1,54% | 3.262,00 |
| 16.02.2026 | 346,90 | 348,20 | 342,20 | 342,70 | -1,15% | 10.665,00 |
| 13.02.2026 | 344,55 | 354,35 | 331,40 | 346,67 | -0,55% | 1.076,00 |
| 12.02.2026 | 358,95 | 369,27 | 346,60 | 348,60 | 0,87% | 4.806,00 |
| 11.02.2026 | 313,88 | 348,70 | 312,85 | 345,60 | 10,17% | 4.956,00 |
| 10.02.2026 | 318,02 | 321,52 | 307,25 | 313,70 | -2,50% | 5.974,00 |
| 09.02.2026 | 330,55 | 331,20 | 311,48 | 321,75 | -3,61% | 3.057,00 |
| 06.02.2026 | 321,77 | 340,80 | 314,83 | 333,80 | 3,26% | 3.709,00 |
| 05.02.2026 | 327,40 | 330,05 | 308,70 | 323,25 | 0,80% | 1.872,00 |
| 04.02.2026 | 354,05 | 359,55 | 310,05 | 320,70 | -9,64% | 5.585,00 |
| 03.02.2026 | 375,15 | 380,45 | 346,50 | 354,90 | -4,30% | 2.769,00 |
| 02.02.2026 | 335,15 | 375,05 | 333,10 | 370,85 | 5,66% | 23.391,00 |
| 30.01.2026 | 373,60 | 382,40 | 344,15 | 351,00 | -3,45% | 4.189,00 |
| 29.01.2026 | 374,15 | 374,15 | 350,35 | 363,55 | -0,10% | 2.735,00 |
| 28.01.2026 | 356,20 | 367,35 | 352,55 | 363,90 | 7,08% | 2.948,00 |
| 27.01.2026 | 336,75 | 346,95 | 336,35 | 339,85 | 3,57% | 2.069,00 |
| 26.01.2026 | 337,05 | 337,05 | 324,80 | 328,15 | -2,74% | 3.099,00 |
| 23.01.2026 | 335,00 | 350,40 | 333,05 | 337,40 | -0,03% | 2.638,00 |
| 22.01.2026 | 338,50 | 343,65 | 322,30 | 337,50 | 1,64% | 2.614,00 |
| 21.01.2026 | 316,50 | 337,00 | 314,00 | 332,05 | 6,32% | 8.361,00 |
| 20.01.2026 | 309,20 | 322,05 | 299,90 | 312,30 | 0,73% | 4.614,00 |
| 19.01.2026 | 308,00 | 310,70 | 301,80 | 310,05 | -0,43% | 2.265,00 |
| 16.01.2026 | 298,40 | 313,80 | 297,10 | 311,40 | 7,42% | 3.420,00 |
| 15.01.2026 | 290,95 | 298,15 | 289,90 | 289,90 | 1,28% | 11.820,00 |
| 14.01.2026 | 290,60 | 291,55 | 283,40 | 286,25 | -1,36% | 789,00 |
| 13.01.2026 | 296,20 | 300,00 | 287,90 | 290,20 | -2,06% | 1.760,00 |
| 12.01.2026 | 291,55 | 297,25 | 288,65 | 296,30 | 0,12% | 3.314,00 |
| 09.01.2026 | 279,10 | 296,80 | 278,65 | 295,95 | 5,64% | 2.769,00 |
| 08.01.2026 | 286,70 | 292,85 | 276,05 | 280,15 | -3,58% | 2.509,00 |
| 07.01.2026 | 291,75 | 294,95 | 287,75 | 290,55 | -1,22% | 1.568,00 |
| 06.01.2026 | 270,20 | 294,15 | 268,10 | 294,15 | 10,65% | 2.175,00 |
| 05.01.2026 | 277,05 | 280,45 | 264,15 | 265,85 | -1,01% | 3.009,00 |
| 02.01.2026 | 248,80 | 268,85 | 248,80 | 268,55 | 6,57% | 4.331,00 |
| 30.12.2025 | 250,65 | 252,30 | 250,65 | 252,00 | 0,96% | 556,00 |
| 29.12.2025 | 240,70 | 249,60 | 238,15 | 249,60 | 6,67% | 570,00 |
| 23.12.2025 | 233,40 | 234,95 | 232,60 | 234,00 | -0,21% | 251,00 |
| 22.12.2025 | 233,10 | 235,20 | 229,80 | 234,50 | 3,19% | 1.017,00 |
| 19.12.2025 | 214,00 | 227,65 | 214,00 | 227,25 | 7,19% | 1.735,00 |
| 18.12.2025 | 211,20 | 223,10 | 210,25 | 212,00 | 10,12% | 1.784,00 |
| 17.12.2025 | 203,60 | 205,00 | 188,86 | 192,52 | -2,42% | 1.443,00 |
| 16.12.2025 | 198,20 | 201,20 | 197,20 | 197,30 | -2,57% | 287,00 |
| 15.12.2025 | 206,05 | 210,60 | 202,50 | 202,50 | -0,98% | 791,00 |
| 12.12.2025 | 220,00 | 220,00 | 204,50 | 204,50 | -7,36% | 1.096,00 |
| 11.12.2025 | 221,05 | 222,95 | 217,80 | 220,75 | -1,91% | 1.054,00 |
| 10.12.2025 | 217,35 | 225,05 | 216,65 | 225,05 | 3,78% | 793,00 |
| 09.12.2025 | 211,65 | 219,25 | 211,60 | 216,85 | 3,41% | 670,00 |
| 08.12.2025 | 206,30 | 211,45 | 206,30 | 209,70 | 2,52% | 721,00 |
| 05.12.2025 | 195,60 | 205,90 | 195,60 | 204,55 | 5,10% | 355,00 |
| 04.12.2025 | 199,02 | 199,46 | 192,82 | 194,62 | -2,76% | 1.621,00 |
| 03.12.2025 | 206,05 | 206,30 | 196,96 | 200,15 | -2,84% | 414,00 |
| 02.12.2025 | 206,65 | 210,00 | 202,95 | 206,00 | -0,39% | 10.969,00 |
| 01.12.2025 | 201,30 | 206,80 | 198,90 | 206,80 | 1,97% | 730,00 |
| 28.11.2025 | 201,75 | 205,45 | 201,75 | 202,80 | 1,58% | 173,00 |
| 27.11.2025 | 200,55 | 200,55 | 199,26 | 199,64 | 0,08% | 2.515,00 |
| 26.11.2025 | 194,82 | 200,40 | 194,82 | 199,48 | 2,38% | 882,00 |
| 25.11.2025 | 193,90 | 194,84 | 189,42 | 194,84 | -0,01% | 923,00 |
| 24.11.2025 | 182,80 | 194,98 | 182,20 | 194,86 | 7,22% | 1.804,00 |
| 21.11.2025 | 174,02 | 182,42 | 167,96 | 181,74 | 3,69% | 1.438,00 |
| 20.11.2025 | 205,50 | 205,50 | 174,54 | 175,28 | -9,65% | 814,00 |
| 19.11.2025 | 196,02 | 202,10 | 188,22 | 194,00 | -3,05% | 1.156,00 |
| 18.11.2025 | 203,55 | 208,35 | 194,90 | 200,10 | -3,54% | 1.199,00 |
| 17.11.2025 | 217,50 | 220,70 | 207,45 | 207,45 | -3,29% | 321,00 |
| 14.11.2025 | 201,35 | 219,35 | 199,06 | 214,50 | 5,93% | 1.030,00 |
| 13.11.2025 | 212,00 | 212,45 | 198,60 | 202,50 | -3,85% | 879,00 |
| 12.11.2025 | 210,55 | 214,40 | 208,40 | 210,60 | 0,69% | 581,00 |
| 11.11.2025 | 218,65 | 218,65 | 207,35 | 209,15 | -4,63% | 518,00 |
| 10.11.2025 | 213,40 | 221,05 | 213,30 | 219,30 | 7,98% | 1.570,00 |
| 08.11.2025 | 209,85 | 212,20 | 196,28 | 203,10 | -2,73% | 1.077,00 |
| 06.11.2025 | 206,00 | 208,80 | 204,25 | 208,80 | 0,36% | 348,00 |
| 05.11.2025 | 190,78 | 208,15 | 189,62 | 208,05 | 9,18% | 1.398,00 |
| 04.11.2025 | 197,00 | 199,40 | 190,56 | 190,56 | -6,10% | 2.437,00 |
| 03.11.2025 | 198,04 | 205,65 | 198,04 | 202,95 | 4,57% | 1.804,00 |