383,880$
-3,32%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 399,30 | 399,30 | 377,43 | 384,20 | -3,24% | 1.239.214,00 |
| 05.03.2026 | 398,60 | 404,53 | 380,30 | 397,05 | -0,93% | 29.426.506,00 |
| 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 | 0,62% | 49.744.908,00 |
| 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 |
| 06.01.2026 | 318,28 | 344,55 | 318,06 | 343,43 | 10,02% | 48.732.420,00 |
| 05.01.2026 | 325,13 | 325,53 | 309,55 | 312,15 | -1,04% | 34.608.591,00 |