191,937$
2,61%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 192,48 | 192,88 | 187,42 | 191,94 | 2,61% | 17.706.237,00 |
| 14.10.2025 | 186,96 | 192,46 | 186,25 | 187,06 | -2,96% | 15.912.423,00 |
| 13.10.2025 | 190,79 | 193,40 | 187,99 | 192,77 | 6,15% | 20.928.376,00 |
| 10.10.2025 | 192,96 | 193,44 | 179,61 | 181,60 | -5,58% | 26.990.253,00 |
| 09.10.2025 | 192,97 | 196,62 | 189,50 | 192,33 | -2,14% | 19.721.480,00 |
| 08.10.2025 | 188,99 | 196,95 | 188,80 | 196,54 | 5,84% | 26.833.890,00 |
| 07.10.2025 | 194,85 | 195,30 | 183,24 | 185,69 | -2,76% | 27.828.161,00 |
| 06.10.2025 | 195,01 | 201,00 | 189,43 | 190,96 | 1,72% | 36.392.256,00 |
| 03.10.2025 | 185,37 | 191,71 | 185,15 | 187,73 | 2,16% | - |
| 02.10.2025 | 184,96 | 186,18 | 181,21 | 183,75 | 0,88% | 25.122.189,00 |
| 01.10.2025 | 165,60 | 182,39 | 165,50 | 182,15 | 8,86% | 41.674.762,00 |
| 30.09.2025 | 164,11 | 168,95 | 163,96 | 167,32 | 2,09% | 20.092.460,00 |
| 29.09.2025 | 160,00 | 165,80 | 159,97 | 163,90 | 4,22% | 26.506.504,00 |
| 26.09.2025 | 158,52 | 158,92 | 155,18 | 157,27 | 0,28% | 24.044.953,00 |
| 25.09.2025 | 157,39 | 158,95 | 154,65 | 156,83 | -3,02% | 32.209.195,00 |
| 24.09.2025 | 165,08 | 166,00 | 158,30 | 161,71 | -2,82% | 57.096.440,00 |
| 23.09.2025 | 165,68 | 168,99 | 165,23 | 166,41 | 1,09% | 43.316.501,00 |
| 22.09.2025 | 164,38 | 167,26 | 161,59 | 164,62 | 1,16% | 25.851.216,00 |
| 19.09.2025 | 162,75 | 163,70 | 159,38 | 162,73 | -3,65% | 37.309.873,00 |
| 18.09.2025 | 162,99 | 170,45 | 162,60 | 168,89 | 5,56% | 28.212.796,00 |
| 17.09.2025 | 157,41 | 160,59 | 155,26 | 159,99 | 0,74% | 18.843.556,00 |
| 16.09.2025 | 157,98 | 159,56 | 157,16 | 158,82 | 0,67% | 16.911.615,00 |
| 15.09.2025 | 156,96 | 160,34 | 156,55 | 157,77 | 0,34% | 20.101.397,00 |
| 12.09.2025 | 153,55 | 158,28 | 153,21 | 157,23 | 4,42% | 32.288.339,00 |
| 11.09.2025 | 147,72 | 156,26 | 147,61 | 150,57 | 7,55% | 52.446.416,00 |
| 10.09.2025 | 140,02 | 142,24 | 138,34 | 140,00 | 3,52% | 25.791.266,00 |
| 09.09.2025 | 131,76 | 138,00 | 131,56 | 135,24 | 2,88% | 20.704.950,00 |
| 08.09.2025 | 130,55 | 132,26 | 128,40 | 131,46 | 0,07% | 18.764.143,00 |
| 05.09.2025 | 127,77 | 131,41 | 125,66 | 131,37 | 5,76% | 28.416.041,00 |
| 04.09.2025 | 118,85 | 124,41 | 118,52 | 124,21 | 4,62% | 18.589.051,00 |
| 03.09.2025 | 119,36 | 119,44 | 117,30 | 118,72 | 0,20% | 14.101.285,00 |
| 02.09.2025 | 115,86 | 118,56 | 114,25 | 118,48 | -0,45% | 13.771.931,00 |
| 29.08.2025 | 122,60 | 122,77 | 118,06 | 119,01 | -2,45% | 16.774.027,00 |
| 28.08.2025 | 118,88 | 122,57 | 118,73 | 122,00 | 3,61% | 17.295.541,00 |
| 27.08.2025 | 116,85 | 118,73 | 116,44 | 117,75 | 1,07% | 15.349.289,00 |
| 26.08.2025 | 116,09 | 118,36 | 115,81 | 116,50 | 0,07% | 12.584.324,00 |
| 25.08.2025 | 117,68 | 118,08 | 116,10 | 116,42 | -1,07% | 8.674.832,00 |
| 22.08.2025 | 117,65 | 120,70 | 116,51 | 117,68 | 1,63% | 17.038.258,00 |
| 21.08.2025 | 117,00 | 117,73 | 115,61 | 115,79 | -1,21% | 13.174.938,00 |
| 20.08.2025 | 118,70 | 118,91 | 113,46 | 117,21 | -3,97% | 25.794.993,00 |
| 19.08.2025 | 122,94 | 124,24 | 121,31 | 122,05 | -1,21% | 11.491.231,00 |
| 18.08.2025 | 121,35 | 123,68 | 120,66 | 123,55 | 2,22% | 12.208.770,00 |
| 15.08.2025 | 123,17 | 123,38 | 119,44 | 120,87 | -3,53% | 18.986.654,00 |
| 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 |