961,539$
4,12%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 957,60 | 980,37 | 947,71 | 964,61 | 4,45% | - |
| 28.05.2026 | 929,83 | 949,49 | 904,78 | 923,52 | -0,53% | 49.694.349,00 |
| 27.05.2026 | 955,66 | 956,16 | 888,15 | 928,41 | 3,63% | 72.295.713,00 |
| 26.05.2026 | 820,50 | 916,80 | 820,29 | 895,88 | 19,29% | 76.560.763,00 |
| 22.05.2026 | 756,82 | 780,20 | 747,20 | 751,00 | -1,46% | 36.002.915,00 |
| 21.05.2026 | 736,36 | 764,90 | 732,20 | 762,10 | 4,11% | 42.461.460,00 |
| 20.05.2026 | 734,96 | 735,68 | 700,66 | 731,99 | 4,76% | 48.827.357,00 |
| 19.05.2026 | 665,58 | 725,95 | 652,21 | 698,74 | 2,52% | 61.792.066,00 |
| 18.05.2026 | 750,46 | 757,00 | 663,25 | 681,54 | -5,95% | 60.042.491,00 |
| 15.05.2026 | 732,57 | 749,59 | 719,00 | 724,66 | -6,62% | 48.519.043,00 |
| 14.05.2026 | 787,62 | 812,00 | 775,63 | 776,01 | -3,44% | 42.142.707,00 |
| 13.05.2026 | 813,16 | 814,95 | 779,47 | 803,63 | 4,83% | 54.875.148,00 |
| 12.05.2026 | 774,70 | 782,76 | 706,60 | 766,58 | -3,61% | 73.742.954,00 |
| 11.05.2026 | 792,98 | 818,67 | 768,00 | 795,33 | 6,50% | 70.972.938,00 |
| 08.05.2026 | 676,45 | 747,21 | 676,21 | 746,81 | 15,49% | 65.130.914,00 |
| 07.05.2026 | 649,83 | 683,09 | 635,42 | 646,63 | -2,99% | 47.527.514,00 |
| 06.05.2026 | 660,37 | 667,67 | 627,58 | 666,59 | 4,12% | 55.725.835,00 |
| 05.05.2026 | 609,78 | 651,74 | 605,47 | 640,20 | 11,06% | 64.268.503,00 |
| 04.05.2026 | 560,60 | 592,80 | 557,76 | 576,45 | 6,31% | 46.043.705,00 |
| 01.05.2026 | 511,78 | 545,91 | 510,21 | 542,21 | 4,84% | 40.215.252,00 |
| 30.04.2026 | 529,74 | 535,50 | 502,58 | 517,16 | -0,25% | 36.554.397,00 |
| 29.04.2026 | 526,00 | 531,02 | 508,80 | 518,46 | 2,81% | 36.248.450,00 |
| 28.04.2026 | 503,54 | 518,83 | 488,23 | 504,29 | -3,86% | 44.816.645,00 |
| 27.04.2026 | 510,56 | 531,36 | 510,02 | 524,56 | 5,60% | 41.298.792,00 |
| 24.04.2026 | 495,92 | 506,99 | 489,36 | 496,72 | 3,11% | 35.379.587,00 |
| 23.04.2026 | 482,28 | 493,62 | 471,80 | 481,72 | -1,18% | 38.178.002,00 |
| 22.04.2026 | 462,93 | 491,98 | 458,56 | 487,48 | 8,48% | 45.998.149,00 |
| 21.04.2026 | 451,32 | 457,82 | 441,30 | 449,38 | 0,21% | 27.733.985,00 |
| 20.04.2026 | 458,25 | 464,56 | 435,90 | 448,42 | -1,46% | 32.013.562,00 |
| 17.04.2026 | 466,85 | 470,97 | 452,20 | 455,07 | -0,47% | 33.405.025,00 |
| 16.04.2026 | 452,96 | 462,34 | 444,38 | 457,23 | 0,22% | 33.626.377,00 |
| 15.04.2026 | 457,63 | 463,95 | 439,32 | 456,23 | -2,03% | 40.370.110,00 |
| 14.04.2026 | 434,35 | 465,78 | 424,86 | 465,66 | 9,17% | 52.534.896,00 |
| 13.04.2026 | 416,47 | 426,88 | 408,50 | 426,56 | 1,42% | 37.015.799,00 |
| 10.04.2026 | 420,29 | 423,86 | 410,05 | 420,59 | -0,22% | 36.377.568,00 |
| 09.04.2026 | 407,61 | 423,94 | 398,44 | 421,51 | 3,63% | 43.100.965,00 |
| 08.04.2026 | 415,13 | 416,00 | 398,88 | 406,73 | 7,72% | 49.216.633,00 |
| 07.04.2026 | 374,13 | 379,25 | 364,10 | 377,58 | -0,05% | 40.224.123,00 |
| 06.04.2026 | 373,80 | 385,08 | 370,61 | 377,76 | 3,15% | 41.414.860,00 |
| 02.04.2026 | 341,34 | 366,94 | 340,20 | 366,24 | -0,44% | 51.498.685,00 |
| 01.04.2026 | 348,91 | 377,89 | 343,00 | 367,85 | 8,88% | 74.429.797,00 |
| 31.03.2026 | 321,67 | 337,84 | 311,49 | 337,84 | 4,98% | 73.551.844,00 |
| 30.03.2026 | 362,66 | 362,81 | 318,40 | 321,80 | -9,92% | 73.833.238,00 |
| 27.03.2026 | 359,86 | 368,70 | 354,06 | 357,22 | 0,50% | 45.806.655,00 |
| 26.03.2026 | 370,02 | 374,25 | 350,00 | 355,46 | -6,97% | 54.515.896,00 |
| 25.03.2026 | 383,00 | 388,92 | 371,38 | 382,09 | -3,40% | 55.328.681,00 |
| 24.03.2026 | 401,28 | 404,98 | 388,91 | 395,53 | -2,18% | 44.975.061,00 |
| 23.03.2026 | 426,14 | 444,27 | 401,52 | 404,35 | -4,39% | 54.807.325,00 |
| 20.03.2026 | 443,92 | 449,10 | 415,36 | 422,90 | -4,81% | 64.224.943,00 |
| 19.03.2026 | 424,97 | 457,22 | 421,11 | 444,27 | -3,78% | 74.591.901,00 |
| 18.03.2026 | 464,76 | 471,34 | 458,30 | 461,73 | 0,01% | 58.973.662,00 |
| 17.03.2026 | 452,54 | 462,73 | 445,14 | 461,69 | 4,50% | 43.017.891,00 |
| 16.03.2026 | 446,16 | 454,86 | 437,75 | 441,80 | 3,68% | 43.067.574,00 |
| 13.03.2026 | 413,75 | 429,35 | 413,00 | 426,13 | 5,13% | 39.260.990,00 |
| 12.03.2026 | 410,00 | 413,73 | 396,67 | 405,35 | -3,19% | 31.720.874,00 |
| 11.03.2026 | 410,77 | 422,75 | 405,79 | 418,69 | 3,86% | 30.191.431,00 |
| 10.03.2026 | 394,01 | 415,31 | 393,64 | 403,11 | 3,54% | 33.432.175,00 |
| 09.03.2026 | 363,96 | 390,00 | 357,67 | 389,32 | 5,14% | 34.899.274,00 |
| 06.03.2026 | 380,14 | 391,18 | 367,45 | 370,30 | -6,74% | 33.612.787,00 |
| 05.03.2026 | 398,60 | 404,53 | 380,30 | 397,05 | -0,93% | 29.455.736,00 |
| 04.03.2026 | 393,64 | 407,88 | 387,61 | 400,77 | 5,55% | 31.906.118,00 |
| 03.03.2026 | 386,55 | 390,09 | 374,55 | 379,68 | -7,99% | 38.533.185,00 |
| 02.03.2026 | 401,47 | 417,61 | 397,00 | 412,67 | 0,07% | 28.646.771,00 |
| 27.02.2026 | 401,81 | 417,96 | 401,18 | 412,37 | -0,77% | 28.486.392,00 |
| 26.02.2026 | 424,84 | 434,00 | 401,96 | 415,56 | -3,13% | 35.124.258,00 |
| 25.02.2026 | 426,50 | 436,89 | 423,00 | 429,00 | 2,63% | 25.874.515,00 |
| 24.02.2026 | 429,22 | 436,27 | 411,28 | 418,01 | -0,70% | 32.999.123,00 |
| 23.02.2026 | 422,31 | 431,70 | 415,30 | 420,97 | -1,68% | 25.228.573,00 |
| 20.02.2026 | 415,18 | 430,57 | 415,15 | 428,17 | 2,59% | 29.894.907,00 |
| 19.02.2026 | 415,81 | 420,32 | 407,74 | 417,35 | -0,86% | 21.651.264,00 |
| 18.02.2026 | 399,50 | 427,85 | 394,60 | 420,95 | 5,30% | 32.306.578,00 |
| 17.02.2026 | 400,95 | 413,66 | 395,30 | 399,78 | -2,89% | 28.549.505,00 |
| 13.02.2026 | 405,19 | 420,88 | 392,71 | 411,66 | -0,56% | 33.807.586,00 |
| 12.02.2026 | 422,25 | 438,77 | 411,16 | 413,97 | 0,88% | 45.639.117,00 |
| 11.02.2026 | 395,39 | 414,16 | 386,57 | 410,34 | 9,94% | 48.474.994,00 |
| 10.02.2026 | 375,99 | 382,79 | 366,06 | 373,25 | -2,67% | 35.433.808,00 |
| 09.02.2026 | 380,69 | 391,81 | 370,68 | 383,50 | -2,84% | 31.009.558,00 |
| 06.02.2026 | 377,97 | 396,65 | 372,87 | 394,69 | 3,08% | 37.196.006,00 |
| 05.02.2026 | 369,62 | 390,93 | 366,00 | 382,89 | 0,92% | 38.899.485,00 |
| 04.02.2026 | 410,59 | 413,00 | 363,90 | 379,40 | -9,55% | 58.074.935,00 |
| 03.02.2026 | 442,16 | 442,30 | 407,53 | 419,44 | -4,19% | 42.763.289,00 |
| 02.02.2026 | 412,18 | 442,43 | 410,00 | 437,80 | 5,52% | 37.771.237,00 |
| 30.01.2026 | 446,47 | 455,50 | 407,13 | 414,88 | -4,80% | 51.022.881,00 |
| 29.01.2026 | 439,37 | 444,71 | 417,70 | 435,79 | 0,12% | 42.675.710,00 |
| 28.01.2026 | 422,44 | 438,94 | 417,00 | 435,28 | 6,10% | 42.725.675,00 |
| 27.01.2026 | 404,61 | 416,45 | 399,60 | 410,24 | 5,44% | 36.212.062,00 |
| 26.01.2026 | 395,50 | 398,00 | 384,30 | 389,09 | -2,64% | 29.193.925,00 |
| 23.01.2026 | 397,16 | 412,43 | 390,74 | 399,65 | 0,52% | 35.404.198,00 |
| 22.01.2026 | 396,64 | 397,78 | 376,92 | 397,58 | 2,18% | 39.607.596,00 |
| 21.01.2026 | 372,85 | 394,20 | 366,73 | 389,11 | 6,61% | 56.712.817,00 |
| 20.01.2026 | 364,68 | 381,56 | 361,35 | 365,00 | 0,91% | 49.744.908,00 |
| 19.01.2026 | 353,96 | 361,71 | 353,23 | 361,70 | -0,29% | - |
| 16.01.2026 | 353,10 | 365,81 | 352,04 | 362,75 | 7,76% | 47.901.925,00 |
| 15.01.2026 | 345,33 | 347,77 | 336,27 | 336,63 | 0,98% | 25.370.230,00 |
| 14.01.2026 | 334,84 | 339,10 | 328,20 | 333,35 | -1,41% | 20.277.196,00 |
| 13.01.2026 | 346,27 | 351,23 | 335,22 | 338,13 | -2,24% | 23.881.339,00 |
| 12.01.2026 | 340,55 | 348,47 | 339,32 | 345,87 | 0,23% | 23.152.588,00 |
| 09.01.2026 | 332,75 | 345,80 | 326,19 | 345,09 | 5,53% | 33.387.505,00 |
| 08.01.2026 | 342,90 | 343,66 | 321,36 | 327,02 | -3,69% | 33.897.720,00 |
| 07.01.2026 | 340,71 | 346,30 | 337,18 | 339,55 | -1,13% | 32.781.099,00 |