120,934$
-3,48%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 123,17 | 123,38 | 119,44 | 120,87 | -3,53% | 18.750.830,00 |
| 14.08.2025 | 123,20 | 125,74 | 121,40 | 125,29 | 0,82% | 12.235.946,00 |
| 13.08.2025 | 127,58 | 128,60 | 123,35 | 124,27 | -2,72% | 18.438.169,00 |
| 12.08.2025 | 124,70 | 128,55 | 123,04 | 127,75 | 3,26% | 25.990.637,00 |
| 11.08.2025 | 124,97 | 127,28 | 121,65 | 123,72 | 4,06% | 35.065.759,00 |
| 08.08.2025 | 112,17 | 119,33 | 111,67 | 118,89 | 6,28% | 28.962.204,00 |
| 07.08.2025 | 114,14 | 115,28 | 110,79 | 111,87 | 2,84% | 18.986.483,00 |
| 06.08.2025 | 107,90 | 108,96 | 106,75 | 108,78 | -0,26% | 13.021.881,00 |
| 05.08.2025 | 109,30 | 110,64 | 106,83 | 109,06 | 1,20% | 17.835.962,00 |
| 04.08.2025 | 106,02 | 107,88 | 105,46 | 107,77 | 2,76% | 14.780.563,00 |
| 01.08.2025 | 105,49 | 106,50 | 103,38 | 104,88 | -3,90% | 24.003.253,00 |
| 31.07.2025 | 112,19 | 112,27 | 106,94 | 109,14 | -4,88% | 29.224.343,00 |
| 30.07.2025 | 112,60 | 114,89 | 112,41 | 114,74 | 2,48% | 16.378.824,00 |
| 29.07.2025 | 112,05 | 113,54 | 110,67 | 111,96 | 0,64% | 16.653.250,00 |
| 28.07.2025 | 111,72 | 112,00 | 109,86 | 111,25 | -0,01% | 12.932.264,00 |
| 25.07.2025 | 110,99 | 111,50 | 108,83 | 111,26 | -0,42% | 16.372.323,00 |
| 24.07.2025 | 111,06 | 112,73 | 110,25 | 111,73 | 1,73% | 20.293.061,00 |
| 23.07.2025 | 109,44 | 110,29 | 108,88 | 109,83 | 0,56% | 17.809.995,00 |
| 22.07.2025 | 112,86 | 113,00 | 108,13 | 109,22 | -3,54% | 27.917.613,00 |
| 21.07.2025 | 113,59 | 115,92 | 112,67 | 113,23 | -1,01% | 22.189.833,00 |
| 18.07.2025 | 114,24 | 114,80 | 113,28 | 114,39 | 1,00% | 19.349.851,00 |
| 17.07.2025 | 113,93 | 114,20 | 110,95 | 113,26 | -2,72% | 34.702.434,00 |
| 16.07.2025 | 119,03 | 119,09 | 114,81 | 116,43 | -3,06% | 30.614.775,00 |
| 15.07.2025 | 120,94 | 121,39 | 119,12 | 120,11 | 1,26% | 24.958.888,00 |
| 14.07.2025 | 120,38 | 120,44 | 117,02 | 118,61 | -4,75% | 32.117.724,00 |
| 11.07.2025 | 122,13 | 124,81 | 121,24 | 124,53 | 1,15% | 15.820.592,00 |
| 10.07.2025 | 124,28 | 124,35 | 122,02 | 123,11 | 0,71% | 15.378.419,00 |
| 09.07.2025 | 124,82 | 126,15 | 121,28 | 122,24 | -1,75% | 20.463.955,00 |
| 08.07.2025 | 122,45 | 125,45 | 121,95 | 124,42 | 3,75% | 26.238.160,00 |
| 07.07.2025 | 121,18 | 121,51 | 118,91 | 119,92 | -1,94% | 19.148.367,00 |
| 03.07.2025 | 122,33 | 123,63 | 121,83 | 122,29 | 0,45% | 13.247.931,00 |
| 02.07.2025 | 120,50 | 123,00 | 118,06 | 121,74 | 0,70% | 29.303.779,00 |
| 01.07.2025 | 122,35 | 123,99 | 119,08 | 120,89 | -1,91% | 24.825.833,00 |
| 30.06.2025 | 124,90 | 125,08 | 121,85 | 123,25 | -1,21% | 22.799.675,00 |
| 27.06.2025 | 125,14 | 127,54 | 123,39 | 124,76 | -0,98% | 36.888.608,00 |
| 26.06.2025 | 129,53 | 129,85 | 123,79 | 126,00 | -0,98% | 61.867.125,00 |
| 25.06.2025 | 126,61 | 127,50 | 125,62 | 127,25 | -0,52% | 39.406.992,00 |
| 24.06.2025 | 125,11 | 128,10 | 124,96 | 127,91 | 4,78% | 26.420.607,00 |
| 23.06.2025 | 123,67 | 124,51 | 119,81 | 122,08 | -1,23% | 23.399.222,00 |
| 20.06.2025 | 122,77 | 124,16 | 120,38 | 123,60 | 1,46% | 29.290.388,00 |
| 18.06.2025 | 120,46 | 122,98 | 120,18 | 121,82 | 1,23% | 20.180.011,00 |
| 17.06.2025 | 119,60 | 123,51 | 119,35 | 120,34 | 0,42% | 20.837.736,00 |
| 16.06.2025 | 117,81 | 120,96 | 117,32 | 119,84 | 3,67% | 21.374.055,00 |
| 13.06.2025 | 113,80 | 117,10 | 113,66 | 115,60 | -0,50% | 17.453.016,00 |
| 12.06.2025 | 114,11 | 116,48 | 113,52 | 116,18 | 0,13% | 17.076.501,00 |
| 11.06.2025 | 115,60 | 117,26 | 114,73 | 116,03 | 1,66% | 21.614.059,00 |
| 10.06.2025 | 111,53 | 114,92 | 111,23 | 114,14 | 2,88% | 22.949.441,00 |
| 09.06.2025 | 109,51 | 112,53 | 108,58 | 110,95 | 2,20% | 20.159.672,00 |
| 06.06.2025 | 108,08 | 111,05 | 108,04 | 108,56 | 2,14% | 20.710.120,00 |
| 05.06.2025 | 106,30 | 109,03 | 105,53 | 106,29 | 2,94% | 28.863.453,00 |
| 04.06.2025 | 102,38 | 103,91 | 101,70 | 103,25 | 0,98% | 14.595.879,00 |
| 03.06.2025 | 98,36 | 102,93 | 96,96 | 102,25 | 4,15% | 22.757.621,00 |
| 02.06.2025 | 94,58 | 99,24 | 94,40 | 98,18 | 3,94% | 16.850.336,00 |
| 30.05.2025 | 96,04 | 96,61 | 92,22 | 94,46 | -2,42% | 23.758.198,00 |
| 29.05.2025 | 98,59 | 99,63 | 96,11 | 96,80 | 0,64% | 14.640.052,00 |
| 28.05.2025 | 96,70 | 97,21 | 95,60 | 96,18 | -0,21% | 10.500.295,00 |
| 27.05.2025 | 95,18 | 96,70 | 94,19 | 96,38 | 3,22% | 17.612.618,00 |
| 23.05.2025 | 92,26 | 93,84 | 90,93 | 93,37 | -1,54% | 16.544.976,00 |
| 22.05.2025 | 95,41 | 97,22 | 94,37 | 94,83 | -1,05% | 13.245.249,00 |
| 21.05.2025 | 97,16 | 98,82 | 95,26 | 95,84 | -2,30% | 15.764.282,00 |
| 20.05.2025 | 97,92 | 98,63 | 96,97 | 98,10 | -0,56% | 12.331.253,00 |
| 19.05.2025 | 95,71 | 99,02 | 95,70 | 98,65 | 0,66% | 14.380.066,00 |
| 16.05.2025 | 95,90 | 98,19 | 95,70 | 98,00 | 2,67% | 22.609.277,00 |
| 15.05.2025 | 94,01 | 95,61 | 92,17 | 95,45 | 0,14% | 24.196.105,00 |
| 14.05.2025 | 96,30 | 97,65 | 94,32 | 95,32 | -1,66% | 28.044.449,00 |
| 13.05.2025 | 92,55 | 97,41 | 92,55 | 96,93 | 5,03% | 28.009.085,00 |
| 12.05.2025 | 92,81 | 94,20 | 91,95 | 92,29 | 7,49% | 27.765.334,00 |
| 09.05.2025 | 85,57 | 86,27 | 84,68 | 85,86 | 0,83% | 13.017.572,00 |
| 08.05.2025 | 84,25 | 86,21 | 83,36 | 85,15 | 3,06% | 17.580.500,00 |
| 07.05.2025 | 80,99 | 82,87 | 80,20 | 82,62 | 2,62% | 14.919.560,00 |
| 06.05.2025 | 79,04 | 81,22 | 78,54 | 80,51 | 0,11% | 13.173.791,00 |
| 05.05.2025 | 79,41 | 81,15 | 79,05 | 80,42 | -0,37% | 12.513.586,00 |
| 02.05.2025 | 79,59 | 81,67 | 79,10 | 80,72 | 3,79% | 18.899.715,00 |
| 01.05.2025 | 79,40 | 79,89 | 77,64 | 77,77 | 1,07% | 15.349.220,00 |
| 30.04.2025 | 73,62 | 77,15 | 73,50 | 76,95 | 0,09% | 19.779.295,00 |
| 29.04.2025 | 77,94 | 78,19 | 76,48 | 76,88 | -2,14% | 17.098.049,00 |
| 28.04.2025 | 78,77 | 79,61 | 76,92 | 78,56 | -1,53% | 16.882.413,00 |
| 25.04.2025 | 77,55 | 80,30 | 76,90 | 79,78 | 3,05% | 19.746.209,00 |
| 24.04.2025 | 74,57 | 77,59 | 73,60 | 77,42 | 6,16% | 23.875.592,00 |
| 23.04.2025 | 73,70 | 75,40 | 72,50 | 72,93 | 3,87% | 26.385.505,00 |
| 22.04.2025 | 67,54 | 70,40 | 67,44 | 70,21 | 5,20% | 20.351.236,00 |
| 21.04.2025 | 67,76 | 68,00 | 65,65 | 66,74 | -2,99% | 19.826.149,00 |
| 17.04.2025 | 70,44 | 70,48 | 67,00 | 68,80 | -0,76% | 20.694.057,00 |
| 16.04.2025 | 67,93 | 70,45 | 67,17 | 69,33 | -2,41% | 28.475.005,00 |
| 15.04.2025 | 71,12 | 72,80 | 70,55 | 71,04 | 0,03% | 19.132.748,00 |
| 14.04.2025 | 74,67 | 74,78 | 69,97 | 71,02 | 2,11% | 32.634.734,00 |
| 11.04.2025 | 69,04 | 70,17 | 66,83 | 69,55 | -0,71% | 30.807.779,00 |
| 10.04.2025 | 72,50 | 73,05 | 67,50 | 70,05 | -10,04% | 44.882.314,00 |
| 09.04.2025 | 66,20 | 78,56 | 63,70 | 77,87 | 18,81% | 63.132.622,00 |
| 08.04.2025 | 71,60 | 72,97 | 63,52 | 65,54 | -4,14% | 40.822.110,00 |
| 07.04.2025 | 63,94 | 72,46 | 61,54 | 68,37 | 5,64% | 50.181.767,00 |
| 04.04.2025 | 70,65 | 71,34 | 63,86 | 64,72 | -12,94% | 50.737.722,00 |
| 03.04.2025 | 82,92 | 83,35 | 74,21 | 74,34 | -16,09% | 44.839.501,00 |
| 02.04.2025 | 87,13 | 89,93 | 86,70 | 88,60 | -0,12% | 14.520.365,00 |
| 01.04.2025 | 88,53 | 88,89 | 86,25 | 88,71 | 2,09% | 15.337.056,00 |
| 31.03.2025 | 86,00 | 87,09 | 84,10 | 86,89 | -1,75% | 21.089.544,00 |
| 28.03.2025 | 90,47 | 90,89 | 87,60 | 88,44 | -2,98% | 17.117.992,00 |
| 27.03.2025 | 91,09 | 92,21 | 89,61 | 91,16 | -1,05% | 15.658.675,00 |
| 26.03.2025 | 96,00 | 96,64 | 90,97 | 92,13 | -2,18% | 27.224.340,00 |
| 25.03.2025 | 96,18 | 96,38 | 93,25 | 94,18 | -2,85% | 22.191.735,00 |