102,820€
-1,83%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 81,94 | 89,10 | 81,64 | 87,74 | 7,80% | 265,00 |
| 11.03.2025 | 79,90 | 83,38 | 78,90 | 81,39 | 0,57% | 549,00 |
| 10.03.2025 | 84,80 | 84,93 | 79,27 | 80,93 | -5,57% | 1.591,00 |
| 07.03.2025 | 82,85 | 85,96 | 82,55 | 85,70 | 3,57% | 190,00 |
| 06.03.2025 | 87,07 | 87,25 | 82,54 | 82,75 | -5,31% | 991,00 |
| 05.03.2025 | 87,21 | 88,19 | 84,10 | 87,39 | 1,65% | - |
| 04.03.2025 | 86,74 | 88,10 | 82,69 | 85,97 | -0,46% | 325,00 |
| 03.03.2025 | 91,00 | 91,71 | 85,41 | 86,37 | -4,30% | 2.395,00 |
| 28.02.2025 | 88,59 | 90,79 | 86,33 | 90,25 | 2,24% | 550,00 |
| 27.02.2025 | 93,75 | 95,93 | 87,95 | 88,27 | -5,30% | 281,00 |
| 26.02.2025 | 90,26 | 94,81 | 90,12 | 93,22 | 5,13% | 399,00 |
| 25.02.2025 | 91,36 | 91,37 | 88,26 | 88,67 | -2,73% | 190,00 |
| 24.02.2025 | 94,73 | 96,20 | 91,06 | 91,16 | -3,49% | 543,00 |
| 21.02.2025 | 98,41 | 99,48 | 93,43 | 94,45 | -3,87% | 193,00 |
| 20.02.2025 | 99,76 | 100,34 | 97,78 | 98,25 | -1,83% | 242,00 |
| 19.02.2025 | 102,43 | 103,12 | 99,44 | 100,08 | -2,09% | 2.707,00 |
| 18.02.2025 | 94,06 | 103,28 | 94,06 | 102,22 | 8,69% | 580,00 |
| 17.02.2025 | 94,94 | 94,94 | 93,18 | 94,05 | -0,85% | 640,00 |
| 14.02.2025 | 91,65 | 95,79 | 91,03 | 94,85 | 3,72% | 391,00 |
| 13.02.2025 | 88,36 | 91,83 | 87,66 | 91,45 | 3,67% | 1.420,00 |
| 12.02.2025 | 91,03 | 91,90 | 84,49 | 88,21 | -2,86% | 1.504,00 |
| 11.02.2025 | 92,54 | 92,72 | 90,46 | 90,81 | -2,45% | 1.335,00 |
| 10.02.2025 | 89,74 | 93,35 | 89,42 | 93,09 | 4,17% | 556,00 |
| 07.02.2025 | 91,16 | 92,37 | 88,61 | 89,36 | -1,78% | 526,00 |