346,675€
-0,55%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 195,50 | 200,15 | 190,00 | 194,08 | -0,65% | 896,00 |
| 30.10.2025 | 196,06 | 197,18 | 191,58 | 195,34 | 0,08% | 929,00 |
| 29.10.2025 | 194,50 | 198,96 | 194,50 | 195,18 | 2,35% | 867,00 |
| 28.10.2025 | 186,02 | 191,00 | 184,60 | 190,70 | 1,15% | 444,00 |
| 27.10.2025 | 192,62 | 195,40 | 186,12 | 188,54 | 0,23% | 734,00 |
| 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 |