858,850€
3,39%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 835,00 | 869,30 | 832,20 | 861,40 | 3,70% | 1.020,00 |
| 08.07.2026 | 804,05 | 839,95 | 767,85 | 830,70 | 0,98% | 2.940,00 |
| 07.07.2026 | 821,00 | 831,45 | 780,20 | 822,65 | -4,21% | 3.184,00 |
| 06.07.2026 | 887,05 | 892,60 | 858,30 | 858,85 | -5,65% | 4.662,00 |
| 03.07.2026 | 902,85 | 912,60 | 887,90 | 910,30 | 6,64% | 3.159,00 |
| 02.07.2026 | 883,70 | 936,50 | 831,55 | 853,65 | -6,22% | 4.679,00 |
| 01.07.2026 | 992,70 | 993,75 | 907,80 | 910,30 | -9,68% | 2.073,00 |
| 30.06.2026 | 1.017,50 | 1.023,00 | 985,60 | 1.007,90 | 0,39% | 4.060,00 |
| 29.06.2026 | 1.012,80 | 1.020,30 | 897,70 | 1.004,00 | 1,35% | 3.639,00 |
| 26.06.2026 | 1.014,10 | 1.049,40 | 981,05 | 990,60 | -7,05% | 2.426,00 |
| 25.06.2026 | 1.086,00 | 1.103,50 | 1.000,10 | 1.065,70 | 15,46% | 6.256,00 |
| 24.06.2026 | 956,00 | 974,75 | 873,10 | 923,00 | -0,04% | 5.022,00 |
| 23.06.2026 | 965,40 | 1.011,80 | 912,90 | 923,35 | -12,96% | 4.133,00 |
| 22.06.2026 | 1.011,30 | 1.060,80 | 1.010,70 | 1.060,80 | 6,96% | 6.161,00 |
| 19.06.2026 | 980,05 | 992,40 | 966,95 | 991,80 | 0,51% | 2.393,00 |
| 18.06.2026 | 941,65 | 1.001,50 | 938,50 | 986,80 | 8,83% | 5.795,00 |
| 17.06.2026 | 918,45 | 949,50 | 874,85 | 906,75 | 3,14% | 5.325,00 |
| 16.06.2026 | 929,10 | 976,40 | 879,15 | 879,15 | -6,41% | 3.549,00 |
| 15.06.2026 | 886,45 | 946,00 | 886,25 | 939,40 | 10,72% | 8.207,00 |
| 12.06.2026 | 843,50 | 874,75 | 826,95 | 848,45 | -1,15% | 2.508,00 |
| 11.06.2026 | 785,95 | 860,15 | 777,20 | 858,30 | 11,01% | 2.026,00 |
| 10.06.2026 | 777,75 | 828,15 | 765,55 | 773,20 | -4,38% | 3.454,00 |
| 09.06.2026 | 860,70 | 864,65 | 741,55 | 808,60 | -1,73% | 4.577,00 |
| 08.06.2026 | 754,95 | 833,90 | 753,40 | 822,85 | 8,08% | 3.908,00 |
| 05.06.2026 | 829,60 | 834,80 | 754,90 | 761,30 | -11,97% | 8.433,00 |
| 04.06.2026 | 908,80 | 910,10 | 836,10 | 864,80 | -7,17% | 5.648,00 |
| 03.06.2026 | 916,40 | 938,10 | 896,00 | 931,60 | 1,70% | 2.729,00 |
| 02.06.2026 | 888,30 | 922,30 | 878,50 | 916,00 | 3,00% | 7.553,00 |
| 01.06.2026 | 862,20 | 899,70 | 859,80 | 889,30 | 6,86% | 4.796,00 |
| 29.05.2026 | 806,80 | 841,00 | 803,90 | 832,20 | 4,98% | 2.974,00 |
| 28.05.2026 | 779,00 | 814,00 | 774,60 | 792,70 | -0,10% | 7.670,00 |
| 27.05.2026 | 795,50 | 843,70 | 764,30 | 793,50 | 3,08% | 8.918,00 |
| 26.05.2026 | 670,30 | 787,90 | 665,40 | 769,80 | 14,38% | 5.127,00 |
| 25.05.2026 | 677,50 | 678,00 | 668,20 | 673,00 | 3,86% | 1.260,00 |
| 22.05.2026 | 655,30 | 668,50 | 642,70 | 648,00 | -0,95% | 855,00 |
| 21.05.2026 | 647,20 | 657,90 | 629,20 | 654,20 | 4,12% | 2.896,00 |
| 20.05.2026 | 616,30 | 636,50 | 606,10 | 628,30 | 4,68% | 2.760,00 |
| 19.05.2026 | 577,40 | 623,90 | 564,10 | 600,20 | 2,25% | 5.211,00 |
| 18.05.2026 | 623,90 | 654,40 | 570,60 | 587,00 | -5,73% | 4.681,00 |
| 15.05.2026 | 641,70 | 664,40 | 620,10 | 622,70 | -6,87% | 2.804,00 |
| 14.05.2026 | 679,80 | 692,70 | 667,60 | 668,60 | -2,62% | 2.455,00 |
| 13.05.2026 | 677,60 | 696,50 | 670,90 | 686,60 | 7,10% | 6.756,00 |
| 12.05.2026 | 660,40 | 669,40 | 603,50 | 641,10 | -5,15% | 9.610,00 |
| 11.05.2026 | 667,50 | 692,00 | 638,20 | 675,90 | 6,93% | 6.835,00 |
| 08.05.2026 | 559,40 | 632,30 | 558,80 | 632,10 | 14,82% | 4.654,00 |
| 07.05.2026 | 564,50 | 576,10 | 541,70 | 550,50 | -2,39% | 4.699,00 |
| 06.05.2026 | 578,00 | 582,70 | 534,90 | 564,00 | 3,73% | 5.852,00 |
| 05.05.2026 | 498,10 | 553,90 | 498,10 | 543,70 | 10,15% | 9.760,00 |
| 04.05.2026 | 479,75 | 502,50 | 467,65 | 493,60 | 12,44% | 3.454,00 |
| 30.04.2026 | 440,80 | 453,80 | 432,45 | 439,00 | -0,88% | 2.756,00 |
| 29.04.2026 | 443,00 | 452,40 | 435,70 | 442,90 | 2,88% | 517,00 |
| 28.04.2026 | 445,80 | 446,00 | 418,60 | 430,50 | -3,38% | 1.914,00 |
| 27.04.2026 | 430,50 | 450,85 | 426,20 | 445,55 | 5,16% | 1.606,00 |
| 24.04.2026 | 409,45 | 430,60 | 409,45 | 423,70 | 2,89% | 1.461,00 |
| 23.04.2026 | 409,50 | 421,30 | 405,30 | 411,80 | -1,14% | 2.021,00 |
| 22.04.2026 | 386,85 | 418,95 | 386,00 | 416,55 | 8,94% | 1.988,00 |
| 21.04.2026 | 383,55 | 387,35 | 376,75 | 382,35 | 0,67% | 1.195,00 |
| 20.04.2026 | 382,00 | 388,20 | 370,35 | 379,80 | -1,78% | 7.049,00 |
| 17.04.2026 | 382,05 | 398,90 | 380,55 | 386,70 | -0,04% | 377,00 |
| 16.04.2026 | 386,60 | 390,90 | 374,65 | 386,85 | 0,19% | 790,00 |
| 15.04.2026 | 387,00 | 389,55 | 375,00 | 386,10 | -1,71% | 1.084,00 |
| 14.04.2026 | 370,60 | 392,80 | 361,95 | 392,80 | 8,61% | 2.235,00 |
| 13.04.2026 | 352,95 | 361,65 | 350,10 | 361,65 | 1,01% | 693,00 |
| 10.04.2026 | 359,90 | 361,30 | 353,50 | 358,05 | -0,57% | 518,00 |
| 09.04.2026 | 344,00 | 361,25 | 339,70 | 360,10 | 3,48% | 1.988,00 |
| 08.04.2026 | 351,50 | 358,45 | 341,85 | 348,00 | 7,09% | 2.116,00 |
| 07.04.2026 | 326,75 | 329,60 | 316,50 | 324,95 | 2,28% | 278,00 |
| 02.04.2026 | 306,00 | 317,70 | 296,35 | 317,70 | 0,09% | 2.138,00 |
| 01.04.2026 | 300,05 | 324,80 | 292,70 | 317,40 | 8,94% | 2.965,00 |
| 31.03.2026 | 279,45 | 291,55 | 274,45 | 291,35 | 3,55% | 2.608,00 |
| 30.03.2026 | 309,50 | 319,00 | 278,15 | 281,35 | -8,89% | 2.829,00 |
| 27.03.2026 | 314,00 | 319,20 | 300,75 | 308,80 | -0,64% | 1.377,00 |
| 26.03.2026 | 324,00 | 324,20 | 305,60 | 310,80 | -5,62% | 1.411,00 |
| 25.03.2026 | 344,00 | 347,25 | 323,50 | 329,30 | -4,23% | 1.305,00 |
| 24.03.2026 | 349,65 | 353,60 | 336,40 | 343,85 | -1,19% | 851,00 |
| 23.03.2026 | 354,45 | 373,55 | 346,85 | 348,00 | -4,64% | 2.623,00 |
| 20.03.2026 | 382,90 | 385,40 | 360,30 | 364,95 | -5,34% | 1.185,00 |
| 19.03.2026 | 387,50 | 395,90 | 366,95 | 385,55 | -3,26% | 3.252,00 |
| 18.03.2026 | 414,50 | 414,50 | 391,20 | 398,55 | -0,83% | 3.284,00 |
| 17.03.2026 | 380,65 | 402,20 | 378,45 | 401,90 | 3,96% | 1.699,00 |
| 16.03.2026 | 385,00 | 394,95 | 382,00 | 386,60 | 3,90% | 2.314,00 |
| 13.03.2026 | 352,40 | 373,55 | 349,00 | 372,10 | 5,58% | 1.043,00 |
| 12.03.2026 | 360,35 | 361,40 | 346,55 | 352,45 | -2,69% | 658,00 |
| 11.03.2026 | 349,45 | 364,25 | 344,65 | 362,20 | 3,78% | 663,00 |
| 10.03.2026 | 336,60 | 355,90 | 334,50 | 349,00 | 4,40% | 1.541,00 |
| 09.03.2026 | 312,55 | 335,25 | 309,50 | 334,30 | 4,86% | 5.592,00 |
| 06.03.2026 | 343,20 | 344,55 | 318,80 | 318,80 | -6,41% | 708,00 |
| 05.03.2026 | 344,00 | 348,50 | 329,50 | 340,65 | -1,28% | 2.247,00 |
| 04.03.2026 | 316,00 | 349,25 | 315,75 | 345,05 | 5,68% | 1.797,00 |
| 03.03.2026 | 340,80 | 341,10 | 325,75 | 326,50 | -7,64% | 3.644,00 |
| 02.03.2026 | 340,50 | 355,35 | 336,25 | 353,50 | 1,57% | 1.934,00 |
| 27.02.2026 | 349,30 | 352,95 | 343,10 | 348,05 | -0,90% | 1.176,00 |
| 26.02.2026 | 363,00 | 368,70 | 341,25 | 351,20 | -3,44% | 902,00 |
| 25.02.2026 | 354,70 | 367,90 | 354,70 | 363,70 | 2,19% | 7.118,00 |
| 24.02.2026 | 359,70 | 370,20 | 351,00 | 355,90 | -0,21% | 1.823,00 |
| 23.02.2026 | 357,15 | 362,90 | 353,90 | 356,65 | -1,56% | 612,00 |
| 20.02.2026 | 356,10 | 362,90 | 352,15 | 362,30 | 2,29% | 324,00 |
| 19.02.2026 | 360,00 | 362,40 | 348,90 | 354,20 | -0,49% | 1.704,00 |
| 18.02.2026 | 339,35 | 361,60 | 335,40 | 355,95 | 5,51% | 829,00 |
| 17.02.2026 | 345,25 | 347,40 | 335,60 | 337,35 | -1,37% | 1.064,00 |