106,570€
4,62%
Echtzeit-Aktienkurs Micron Technology
Bid:
Ask:
Aktienkurse zur Micron Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 102,32 | 106,68 | 101,54 | 106,68 | 4,73% | 11.525,00 |
| 03.09.2025 | 102,04 | 102,70 | 100,70 | 101,86 | 0,30% | 10.486,00 |
| 02.09.2025 | 101,74 | 102,38 | 98,21 | 101,56 | 0,44% | 11.799,00 |
| 01.09.2025 | 101,94 | 103,90 | 101,12 | 101,12 | -0,51% | 5.274,00 |
| 29.08.2025 | 104,58 | 106,52 | 101,00 | 101,64 | -2,85% | 11.761,00 |
| 28.08.2025 | 99,93 | 104,90 | 99,93 | 104,62 | 3,13% | 16.598,00 |
| 27.08.2025 | 100,00 | 101,98 | 100,00 | 101,44 | 1,32% | 10.809,00 |
| 26.08.2025 | 99,70 | 101,30 | 99,55 | 100,12 | -0,14% | 7.539,00 |
| 25.08.2025 | 100,84 | 101,16 | 99,50 | 100,26 | -0,28% | 6.827,00 |
| 22.08.2025 | 99,59 | 103,00 | 98,30 | 100,54 | 0,48% | 17.660,00 |
| 21.08.2025 | 100,96 | 101,50 | 99,73 | 100,06 | -0,44% | 9.329,00 |
| 20.08.2025 | 103,58 | 104,38 | 97,23 | 100,50 | -4,07% | 49.983,00 |
| 19.08.2025 | 105,76 | 106,30 | 104,06 | 104,76 | -1,15% | 10.073,00 |
| 18.08.2025 | 104,00 | 105,98 | 102,22 | 105,98 | 2,51% | 32.540,00 |
| 15.08.2025 | 107,78 | 108,00 | 102,08 | 103,38 | -4,03% | 20.508,00 |
| 14.08.2025 | 105,50 | 107,72 | 104,20 | 107,72 | 1,43% | 12.970,00 |
| 13.08.2025 | 109,72 | 110,24 | 105,36 | 106,20 | -2,96% | 18.789,00 |
| 12.08.2025 | 107,02 | 110,12 | 105,46 | 109,44 | 2,57% | 26.380,00 |
| 11.08.2025 | 102,18 | 109,48 | 101,64 | 106,70 | 4,44% | 38.160,00 |
| 08.08.2025 | 96,52 | 102,26 | 95,65 | 102,16 | 6,77% | 27.319,00 |
| 07.08.2025 | 96,66 | 98,82 | 95,30 | 95,68 | 2,64% | 17.377,00 |
| 06.08.2025 | 93,11 | 94,50 | 92,02 | 93,22 | -1,35% | 8.232,00 |
| 05.08.2025 | 93,59 | 95,66 | 92,75 | 94,50 | 1,53% | 9.321,00 |
| 04.08.2025 | 90,86 | 93,20 | 90,86 | 93,08 | 3,00% | 17.929,00 |
| 01.08.2025 | 95,50 | 95,50 | 89,42 | 90,37 | -4,98% | 26.342,00 |
| 31.07.2025 | 101,00 | 101,78 | 93,72 | 95,11 | -5,34% | 26.272,00 |
| 30.07.2025 | 96,81 | 100,48 | 96,76 | 100,48 | 3,72% | 14.968,00 |
| 29.07.2025 | 96,36 | 98,33 | 95,67 | 96,88 | 0,92% | 26.309,00 |
| 28.07.2025 | 95,36 | 96,59 | 94,50 | 96,00 | 1,20% | 22.933,00 |
| 25.07.2025 | 95,23 | 95,47 | 92,93 | 94,86 | -0,17% | 11.956,00 |
| 24.07.2025 | 94,09 | 95,75 | 93,44 | 95,02 | 1,99% | 20.810,00 |
| 23.07.2025 | 94,00 | 94,25 | 92,70 | 93,17 | 0,24% | 24.533,00 |
| 22.07.2025 | 96,77 | 96,94 | 92,10 | 92,95 | -3,94% | 30.734,00 |
| 21.07.2025 | 98,21 | 99,50 | 96,38 | 96,76 | -1,77% | 19.640,00 |
| 18.07.2025 | 97,51 | 98,72 | 97,03 | 98,50 | 0,92% | 13.179,00 |
| 17.07.2025 | 99,99 | 101,14 | 95,88 | 97,60 | -2,40% | 41.839,00 |
| 16.07.2025 | 103,02 | 103,50 | 98,20 | 100,00 | -3,49% | 30.095,00 |
| 15.07.2025 | 101,94 | 104,04 | 101,82 | 103,62 | 1,91% | 29.286,00 |
| 14.07.2025 | 106,46 | 106,46 | 100,22 | 101,68 | -4,58% | 23.063,00 |
| 11.07.2025 | 105,26 | 106,56 | 103,60 | 106,56 | 1,43% | 10.127,00 |
| 10.07.2025 | 104,20 | 106,04 | 104,20 | 105,06 | 0,83% | 11.002,00 |
| 09.07.2025 | 106,36 | 107,50 | 103,74 | 104,20 | -1,79% | 16.031,00 |
| 08.07.2025 | 102,36 | 107,14 | 101,86 | 106,10 | 3,80% | 14.018,00 |
| 07.07.2025 | 103,08 | 103,52 | 101,50 | 102,22 | -0,41% | 18.276,00 |
| 04.07.2025 | 103,02 | 103,82 | 102,60 | 102,64 | -1,29% | 9.928,00 |
| 03.07.2025 | 103,72 | 105,02 | 103,38 | 103,98 | 0,89% | 14.453,00 |
| 02.07.2025 | 103,02 | 104,24 | 100,32 | 103,06 | 0,49% | 13.590,00 |
| 01.07.2025 | 104,54 | 105,12 | 101,14 | 102,56 | -1,97% | 18.536,00 |
| 30.06.2025 | 107,00 | 108,00 | 104,22 | 104,62 | -1,80% | 22.202,00 |
| 27.06.2025 | 109,50 | 109,50 | 105,70 | 106,54 | -1,10% | 39.628,00 |
| 26.06.2025 | 111,00 | 112,38 | 105,58 | 107,72 | -1,25% | 130.609,00 |
| 25.06.2025 | 110,74 | 111,22 | 108,04 | 109,08 | -1,00% | 36.330,00 |
| 24.06.2025 | 107,00 | 110,26 | 106,00 | 110,18 | 4,32% | 18.519,00 |
| 23.06.2025 | 106,72 | 108,50 | 104,10 | 105,62 | -1,79% | 20.208,00 |
| 20.06.2025 | 105,60 | 107,70 | 104,82 | 107,54 | 3,50% | 42.942,00 |
| 19.06.2025 | 105,98 | 106,02 | 103,00 | 103,90 | -2,02% | 18.925,00 |
| 18.06.2025 | 104,50 | 106,80 | 104,50 | 106,04 | 0,97% | 12.821,00 |
| 17.06.2025 | 102,50 | 106,90 | 102,50 | 105,02 | 1,33% | 24.879,00 |
| 16.06.2025 | 100,50 | 104,38 | 100,02 | 103,64 | 3,80% | 15.856,00 |
| 13.06.2025 | 98,56 | 101,30 | 97,13 | 99,85 | -0,57% | 16.922,00 |
| 12.06.2025 | 100,78 | 100,78 | 98,20 | 100,42 | -0,57% | 19.707,00 |
| 11.06.2025 | 99,00 | 102,12 | 99,00 | 101,00 | 1,12% | 13.668,00 |
| 10.06.2025 | 97,28 | 100,60 | 96,84 | 99,88 | 2,55% | 29.057,00 |
| 09.06.2025 | 96,00 | 98,72 | 95,09 | 97,40 | 2,10% | 11.129,00 |
| 06.06.2025 | 93,50 | 97,50 | 93,26 | 95,40 | 2,65% | 20.650,00 |
| 05.06.2025 | 90,49 | 95,17 | 90,17 | 92,94 | 2,68% | 24.181,00 |
| 04.06.2025 | 89,99 | 90,92 | 89,30 | 90,51 | 0,49% | 9.134,00 |
| 03.06.2025 | 85,73 | 90,37 | 85,19 | 90,07 | 5,25% | 19.323,00 |
| 02.06.2025 | 82,78 | 86,72 | 81,45 | 85,58 | 2,70% | 13.699,00 |
| 30.05.2025 | 84,87 | 85,44 | 81,35 | 83,33 | -2,21% | 11.995,00 |
| 29.05.2025 | 88,17 | 88,77 | 84,66 | 85,21 | -0,50% | 19.439,00 |
| 28.05.2025 | 85,57 | 86,00 | 84,65 | 85,64 | 0,75% | 5.786,00 |
| 27.05.2025 | 83,50 | 85,25 | 82,92 | 85,00 | 2,03% | 10.280,00 |
| 26.05.2025 | 82,31 | 84,32 | 82,31 | 83,31 | 1,15% | 8.570,00 |
| 23.05.2025 | 83,66 | 84,24 | 80,27 | 82,36 | -3,13% | 17.704,00 |
| 22.05.2025 | 84,29 | 86,10 | 83,64 | 85,02 | -0,20% | 6.340,00 |
| 21.05.2025 | 86,00 | 87,12 | 84,09 | 85,19 | -1,66% | 12.466,00 |
| 20.05.2025 | 87,94 | 87,94 | 86,09 | 86,63 | -0,99% | 4.038,00 |
| 19.05.2025 | 84,79 | 88,06 | 83,52 | 87,50 | -0,31% | 16.619,00 |
| 16.05.2025 | 84,97 | 88,15 | 84,77 | 87,77 | 3,13% | 19.158,00 |
| 15.05.2025 | 84,86 | 85,19 | 82,44 | 85,11 | -0,07% | 13.861,00 |
| 14.05.2025 | 87,29 | 88,50 | 83,39 | 85,17 | -1,83% | 20.525,00 |
| 13.05.2025 | 83,07 | 87,00 | 82,27 | 86,76 | 4,23% | 14.829,00 |
| 12.05.2025 | 78,21 | 84,38 | 78,21 | 83,24 | 9,10% | 47.194,00 |
| 09.05.2025 | 76,30 | 76,62 | 75,20 | 76,30 | 0,61% | 9.687,00 |
| 08.05.2025 | 73,94 | 76,81 | 73,71 | 75,84 | 3,83% | 24.848,00 |
| 07.05.2025 | 72,00 | 73,04 | 70,70 | 73,04 | 2,56% | 11.345,00 |
| 06.05.2025 | 70,49 | 71,22 | 69,38 | 71,22 | 0,17% | 11.872,00 |
| 05.05.2025 | 70,96 | 71,57 | 69,86 | 71,10 | -0,36% | 26.761,00 |
| 02.05.2025 | 69,98 | 72,10 | 68,88 | 71,36 | 5,08% | 29.034,00 |
| 30.04.2025 | 67,00 | 67,91 | 64,64 | 67,91 | -0,01% | 12.766,00 |
| 29.04.2025 | 68,78 | 69,43 | 67,14 | 67,92 | -1,42% | 16.873,00 |
| 28.04.2025 | 69,65 | 70,32 | 67,66 | 68,90 | -1,30% | 18.195,00 |
| 25.04.2025 | 69,72 | 70,44 | 67,58 | 69,81 | 2,78% | 20.744,00 |
| 24.04.2025 | 64,60 | 68,08 | 63,00 | 67,92 | 5,56% | 13.877,00 |
| 23.04.2025 | 63,01 | 66,00 | 63,01 | 64,34 | 4,72% | 26.873,00 |
| 22.04.2025 | 58,40 | 61,44 | 58,05 | 61,44 | 1,74% | 25.959,00 |
| 17.04.2025 | 61,51 | 62,41 | 59,00 | 60,39 | -0,35% | 26.974,00 |
| 16.04.2025 | 60,16 | 61,91 | 58,88 | 60,60 | -3,70% | 36.690,00 |
| 15.04.2025 | 62,60 | 64,10 | 62,24 | 62,93 | 0,59% | 30.965,00 |