802,050€
-1,31%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 792,55 | 832,40 | 785,20 | 802,05 | -1,37% | 1.113,00 |
| 18.08.2026 | 847,90 | 857,10 | 800,60 | 813,20 | -6,92% | 1.171,00 |
| 17.08.2026 | 867,05 | 894,45 | 856,30 | 873,65 | 3,93% | 2.275,00 |
| 14.08.2026 | 832,65 | 853,65 | 825,60 | 840,65 | 2,03% | 1.332,00 |
| 13.08.2026 | 797,80 | 847,60 | 781,25 | 823,90 | 4,23% | 2.691,00 |
| 12.08.2026 | 763,80 | 812,05 | 761,25 | 790,50 | 5,89% | 2.387,00 |
| 11.08.2026 | 754,95 | 760,40 | 732,15 | 746,50 | 0,08% | 3.879,00 |
| 10.08.2026 | 760,75 | 774,55 | 741,80 | 745,90 | -1,75% | 1.537,00 |
| 07.08.2026 | 771,80 | 791,95 | 708,05 | 759,20 | -0,68% | 1.222,00 |
| 06.08.2026 | 754,60 | 792,00 | 717,10 | 764,40 | -1,09% | 2.485,00 |
| 05.08.2026 | 788,65 | 804,35 | 752,10 | 772,85 | -0,39% | 4.348,00 |
| 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 |
| 24.06.2026 | 960,10 | 973,80 | 873,30 | 908,20 | -2,28% | 4.696,00 |
| 23.06.2026 | 985,90 | 1.004,40 | 916,20 | 929,40 | -11,86% | 4.447,00 |
| 22.06.2026 | 1.020,20 | 1.055,20 | 1.007,40 | 1.054,40 | 6,60% | 4.629,00 |
| 19.06.2026 | 993,10 | 993,10 | 967,10 | 989,10 | 0,23% | 1.882,00 |
| 18.06.2026 | 936,10 | 1.002,40 | 936,10 | 986,80 | 8,51% | 4.446,00 |
| 17.06.2026 | 915,50 | 948,40 | 876,00 | 909,40 | 2,93% | 4.100,00 |
| 16.06.2026 | 934,80 | 975,20 | 883,50 | 883,50 | -5,25% | 3.367,00 |
| 15.06.2026 | 887,90 | 940,40 | 885,10 | 932,50 | 9,64% | 7.980,00 |
| 12.06.2026 | 857,10 | 873,40 | 829,00 | 850,50 | -0,91% | 1.908,00 |
| 11.06.2026 | 790,10 | 858,30 | 780,00 | 858,30 | 10,11% | 1.179,00 |
| 10.06.2026 | 779,80 | 818,90 | 767,70 | 779,50 | -2,11% | 2.379,00 |
| 09.06.2026 | 850,50 | 863,70 | 742,20 | 796,30 | -2,77% | 3.621,00 |
| 08.06.2026 | 766,60 | 831,00 | 754,00 | 819,00 | 7,58% | 3.057,00 |
| 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 |