721,800€
-1,43%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 707,35 | 722,40 | 685,60 | 720,40 | -1,56% | 1.972,00 |
| 11.11.2026 | 681,00 | 746,15 | 676,65 | 731,80 | 12,73% | 1.676,00 |
| 10.11.2026 | 651,15 | 666,45 | 627,60 | 649,15 | -0,67% | 2.009,00 |
| 09.11.2026 | 606,45 | 665,05 | 591,70 | 653,50 | 5,65% | 4.248,00 |
| 06.11.2026 | 613,50 | 650,40 | 606,30 | 618,55 | 5,46% | 2.988,00 |
| 05.11.2026 | 688,75 | 694,95 | 581,75 | 586,50 | -17,09% | 4.358,00 |
| 04.11.2026 | 762,30 | 775,60 | 704,95 | 707,40 | -7,40% | 2.253,00 |
| 03.11.2026 | 750,45 | 781,45 | 747,70 | 763,95 | 2,17% | 467,00 |
| 02.11.2026 | 812,70 | 812,70 | 742,70 | 747,70 | -5,62% | 396,00 |
| 30.10.2026 | 807,60 | 811,30 | 774,10 | 792,20 | -2,88% | 883,00 |
| 29.10.2026 | 853,10 | 867,40 | 804,20 | 815,70 | -5,39% | 765,00 |
| 28.10.2026 | 872,00 | 885,80 | 858,50 | 862,20 | 3,63% | 1.364,00 |
| 27.10.2026 | 814,50 | 838,50 | 812,00 | 832,00 | 2,78% | 1.261,00 |
| 26.10.2026 | 783,10 | 817,20 | 778,20 | 809,50 | 3,37% | 977,00 |
| 23.10.2026 | 782,00 | 796,00 | 769,40 | 783,10 | 2,45% | 361,00 |
| 22.10.2026 | 789,60 | 801,80 | 757,80 | 764,40 | -6,32% | 935,00 |
| 21.10.2026 | 823,00 | 826,80 | 802,60 | 816,00 | 2,17% | 369,00 |
| 20.10.2026 | 789,30 | 815,70 | 783,20 | 798,70 | -1,08% | 813,00 |
| 19.10.2026 | 797,30 | 825,20 | 797,30 | 807,40 | 3,05% | 1.282,00 |
| 16.10.2026 | 828,80 | 829,90 | 779,70 | 783,50 | -5,10% | 498,00 |
| 15.10.2026 | 783,80 | 828,80 | 768,70 | 825,60 | 0,40% | 1.183,00 |
| 14.10.2026 | 847,20 | 851,50 | 822,30 | 822,30 | -2,96% | 2.037,00 |
| 13.10.2026 | 861,00 | 863,60 | 833,60 | 847,40 | -4,66% | 2.458,00 |
| 12.10.2026 | 916,80 | 916,80 | 876,50 | 888,80 | -3,29% | 2.570,00 |
| 09.10.2026 | 937,80 | 943,50 | 910,60 | 919,00 | -0,64% | 267,00 |
| 08.10.2026 | 969,10 | 969,10 | 921,40 | 924,90 | -4,61% | 1.455,00 |
| 07.10.2026 | 929,90 | 972,10 | 904,30 | 969,60 | 4,16% | 4.151,00 |
| 06.10.2026 | 942,90 | 951,70 | 930,90 | 930,90 | -2,48% | 2.131,00 |
| 02.10.2026 | 970,10 | 988,70 | 952,50 | 954,60 | -2,09% | 1.587,00 |
| 01.10.2026 | 951,90 | 975,40 | 914,90 | 975,00 | 3,51% | 1.957,00 |
| 30.09.2026 | 946,30 | 949,40 | 937,80 | 941,90 | 0,22% | 1.030,00 |
| 29.09.2026 | 923,40 | 952,90 | 920,50 | 939,80 | 1,44% | 724,00 |
| 28.09.2026 | 937,50 | 950,80 | 910,80 | 926,50 | -2,37% | 615,00 |
| 25.09.2026 | 953,30 | 970,50 | 944,70 | 949,00 | -0,06% | 478,00 |
| 24.09.2026 | 936,10 | 949,60 | 915,00 | 949,60 | 0,72% | 1.381,00 |
| 23.09.2026 | 957,80 | 963,00 | 936,70 | 942,80 | -1,11% | 1.435,00 |
| 22.09.2026 | 900,30 | 953,40 | 894,80 | 953,40 | 4,17% | 1.379,00 |
| 21.09.2026 | 890,10 | 925,20 | 890,10 | 915,20 | 3,58% | 1.573,00 |
| 18.09.2026 | 860,30 | 883,60 | 853,80 | 883,60 | 3,66% | 975,00 |
| 17.09.2026 | 812,30 | 856,10 | 812,00 | 852,40 | 5,77% | 941,00 |
| 16.09.2026 | 808,00 | 812,60 | 802,60 | 805,90 | 0,49% | 366,00 |
| 15.09.2026 | 801,00 | 816,50 | 798,60 | 802,00 | -0,24% | 594,00 |
| 14.09.2026 | 810,70 | 811,00 | 784,30 | 803,90 | -4,86% | 826,00 |
| 11.09.2026 | 848,00 | 857,20 | 837,00 | 845,00 | 0,38% | 467,00 |
| 10.09.2026 | 884,80 | 884,80 | 841,10 | 841,80 | -4,90% | 481,00 |
| 09.09.2026 | 863,00 | 890,50 | 852,90 | 885,20 | 2,97% | 962,00 |
| 08.09.2026 | 896,10 | 897,50 | 859,70 | 859,70 | -3,88% | 558,00 |
| 07.09.2026 | 890,50 | 899,90 | 883,70 | 894,40 | 2,11% | 439,00 |
| 04.09.2026 | 834,40 | 875,90 | 828,00 | 875,90 | 6,82% | 580,00 |
| 03.09.2026 | 815,00 | 824,90 | 802,30 | 820,00 | -0,62% | 3.498,00 |
| 02.09.2026 | 801,50 | 825,10 | 793,60 | 825,10 | 2,51% | 1.315,00 |
| 01.09.2026 | 825,50 | 836,00 | 799,80 | 804,90 | -1,41% | 599,00 |
| 31.08.2026 | 802,30 | 816,50 | 796,90 | 816,40 | 1,78% | 271,00 |
| 28.08.2026 | 786,20 | 813,40 | 781,70 | 802,10 | 1,62% | 1.107,00 |
| 27.08.2026 | 828,70 | 842,40 | 781,80 | 789,30 | -1,85% | 1.139,00 |
| 26.08.2026 | 793,20 | 810,20 | 790,00 | 804,20 | 1,40% | 448,00 |
| 25.08.2026 | 794,00 | 807,90 | 789,50 | 793,10 | 1,71% | 1.030,00 |
| 24.08.2026 | 803,00 | 807,10 | 765,40 | 779,80 | -5,35% | 1.160,00 |
| 21.08.2026 | 834,20 | 844,10 | 823,90 | 823,90 | -0,90% | 327,00 |
| 20.08.2026 | 819,00 | 831,40 | 789,90 | 831,40 | 4,16% | 493,00 |
| 19.08.2026 | 797,10 | 827,40 | 787,60 | 798,20 | -1,78% | 617,00 |
| 18.08.2026 | 851,30 | 855,80 | 803,10 | 812,70 | -7,06% | 747,00 |
| 17.08.2026 | 860,90 | 893,10 | 859,60 | 874,40 | 4,38% | 2.157,00 |
| 14.08.2026 | 827,10 | 852,60 | 827,00 | 837,70 | 1,37% | 910,00 |
| 13.08.2026 | 802,00 | 847,10 | 782,50 | 826,40 | 4,54% | 2.060,00 |
| 12.08.2026 | 760,00 | 810,40 | 760,00 | 790,50 | 5,89% | 1.846,00 |
| 11.08.2026 | 753,30 | 759,50 | 734,50 | 746,50 | -0,20% | 2.074,00 |
| 10.08.2026 | 759,10 | 771,70 | 742,70 | 748,00 | -1,16% | 975,00 |
| 07.08.2026 | 769,00 | 787,40 | 736,00 | 756,80 | -1,25% | 683,00 |
| 06.08.2026 | 756,70 | 789,80 | 720,50 | 766,40 | -2,03% | 1.760,00 |
| 05.08.2026 | 783,00 | 801,90 | 756,10 | 782,30 | 0,82% | 3.412,00 |
| 04.08.2026 | 720,90 | 779,60 | 720,90 | 775,90 | 7,30% | 3.468,00 |
| 03.08.2026 | 730,10 | 730,10 | 668,70 | 723,10 | -0,30% | 2.344,00 |
| 31.07.2026 | 799,50 | 802,60 | 712,80 | 725,30 | -4,25% | 3.503,00 |
| 30.07.2026 | 632,60 | 764,40 | 627,00 | 757,50 | 16,41% | 3.736,00 |
| 29.07.2026 | 697,10 | 735,40 | 649,20 | 650,70 | -9,62% | 4.386,00 |
| 28.07.2026 | 750,00 | 758,80 | 695,80 | 720,00 | -8,49% | 4.209,00 |
| 27.07.2026 | 834,50 | 841,60 | 754,90 | 786,80 | -2,38% | 1.011,00 |
| 24.07.2026 | 859,50 | 863,10 | 797,90 | 806,00 | -6,52% | 839,00 |
| 23.07.2026 | 860,00 | 886,60 | 845,50 | 862,20 | 2,50% | 2.928,00 |
| 22.07.2026 | 834,00 | 860,20 | 810,40 | 841,20 | -1,35% | 5.534,00 |
| 21.07.2026 | 789,00 | 860,70 | 786,90 | 852,70 | 12,90% | 3.042,00 |
| 20.07.2026 | 753,50 | 787,50 | 746,00 | 755,30 | 1,59% | 1.436,00 |
| 17.07.2026 | 712,80 | 783,60 | 704,40 | 743,50 | -0,35% | 2.816,00 |
| 16.07.2026 | 793,00 | 793,00 | 737,70 | 746,10 | -5,66% | 2.310,00 |
| 15.07.2026 | 865,60 | 875,50 | 766,10 | 790,90 | -8,21% | 1.888,00 |
| 14.07.2026 | 836,80 | 865,00 | 832,00 | 861,60 | 4,39% | 639,00 |
| 13.07.2026 | 808,20 | 825,60 | 797,80 | 825,40 | -4,26% | 2.077,00 |
| 10.07.2026 | 843,70 | 871,30 | 835,60 | 862,10 | -0,42% | 405,00 |
| 09.07.2026 | 820,10 | 899,40 | 820,10 | 865,70 | 4,21% | 2.223,00 |
| 08.07.2026 | 798,00 | 838,70 | 767,80 | 830,70 | 2,16% | 2.882,00 |
| 07.07.2026 | 809,90 | 829,80 | 780,70 | 813,10 | -6,21% | 2.341,00 |
| 06.07.2026 | 883,30 | 892,40 | 861,40 | 866,90 | -3,60% | 3.311,00 |
| 03.07.2026 | 894,70 | 909,90 | 888,00 | 899,30 | 6,29% | 2.522,00 |
| 02.07.2026 | 893,10 | 931,70 | 834,80 | 846,10 | -7,60% | 4.086,00 |
| 01.07.2026 | 995,10 | 995,20 | 913,00 | 915,70 | -9,62% | 1.678,00 |
| 30.06.2026 | 1.015,60 | 1.022,00 | 995,10 | 1.013,20 | 1,86% | 2.232,00 |
| 29.06.2026 | 996,30 | 1.017,60 | 898,80 | 994,70 | -0,02% | 3.076,00 |
| 26.06.2026 | 1.018,60 | 1.045,40 | 984,40 | 994,90 | -5,59% | 1.754,00 |
| 25.06.2026 | 1.080,00 | 1.101,40 | 1.003,60 | 1.053,80 | 16,03% | 7.573,00 |