817,200€
3,01%
Echtzeit-Aktienkurs Micron Technology Inc.
Bid:
Ask:
Aktienkurse zur Micron Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 805,50 | 842,15 | 802,55 | 828,75 | 4,47% | - |
| 28.05.2026 | 786,00 | 814,40 | 773,00 | 793,30 | -0,71% | 72.967,00 |
| 27.05.2026 | 795,80 | 846,50 | 763,20 | 799,00 | 3,55% | 168.970,00 |
| 26.05.2026 | 671,90 | 788,20 | 663,90 | 771,60 | 14,57% | 142.657,00 |
| 25.05.2026 | 675,60 | 679,90 | 668,10 | 673,50 | 4,10% | 33.472,00 |
| 22.05.2026 | 654,00 | 670,70 | 640,70 | 647,00 | -1,43% | 41.356,00 |
| 21.05.2026 | 645,50 | 659,00 | 627,20 | 656,40 | 4,32% | 67.865,00 |
| 20.05.2026 | 610,90 | 637,80 | 605,20 | 629,20 | 4,87% | 67.305,00 |
| 19.05.2026 | 577,00 | 624,20 | 562,00 | 600,00 | 2,49% | 102.131,00 |
| 18.05.2026 | 623,70 | 656,30 | 569,80 | 585,40 | -6,19% | 105.937,00 |
| 15.05.2026 | 643,80 | 668,00 | 618,30 | 624,00 | -8,44% | 80.082,00 |
| 14.05.2026 | 682,00 | 694,20 | 665,50 | 681,50 | -0,55% | 45.747,00 |
| 13.05.2026 | 677,90 | 698,00 | 665,50 | 685,30 | 6,93% | 102.826,00 |
| 12.05.2026 | 660,90 | 670,50 | 602,80 | 640,90 | -5,19% | 117.222,00 |
| 11.05.2026 | 669,30 | 694,90 | 633,80 | 676,00 | 6,71% | 135.045,00 |
| 08.05.2026 | 563,60 | 633,70 | 556,50 | 633,50 | 14,93% | 97.507,00 |
| 07.05.2026 | 567,50 | 580,10 | 541,40 | 551,20 | -2,96% | 60.818,00 |
| 06.05.2026 | 578,50 | 583,20 | 534,10 | 568,00 | 3,74% | 113.103,00 |
| 05.05.2026 | 499,00 | 556,30 | 498,25 | 547,50 | 11,03% | 107.983,00 |
| 04.05.2026 | 478,10 | 504,30 | 468,00 | 493,10 | 11,67% | 92.334,00 |
| 30.04.2026 | 445,70 | 456,95 | 428,35 | 441,55 | -0,48% | 45.280,00 |
| 29.04.2026 | 443,00 | 454,00 | 435,45 | 443,70 | 3,04% | 52.793,00 |
| 28.04.2026 | 445,70 | 446,15 | 417,60 | 430,60 | -3,74% | 62.192,00 |
| 27.04.2026 | 429,00 | 452,90 | 426,45 | 447,35 | 5,59% | 67.638,00 |
| 24.04.2026 | 410,50 | 432,95 | 410,50 | 423,65 | 2,73% | 52.838,00 |
| 23.04.2026 | 409,95 | 421,60 | 403,45 | 412,40 | -0,94% | 52.350,00 |
| 22.04.2026 | 387,95 | 420,00 | 386,55 | 416,30 | 8,95% | 69.986,00 |
| 21.04.2026 | 383,65 | 388,90 | 375,80 | 382,10 | 0,50% | 36.150,00 |
| 20.04.2026 | 381,40 | 394,50 | 370,35 | 380,20 | -1,62% | 38.775,00 |
| 17.04.2026 | 383,00 | 398,95 | 381,50 | 386,45 | -0,43% | 47.841,00 |
| 16.04.2026 | 386,95 | 392,15 | 374,45 | 388,10 | 0,41% | 40.004,00 |
| 15.04.2026 | 387,95 | 392,65 | 372,45 | 386,50 | -2,07% | 58.772,00 |
| 14.04.2026 | 371,75 | 394,65 | 360,60 | 394,65 | 8,79% | 63.796,00 |
| 13.04.2026 | 352,95 | 362,75 | 349,55 | 362,75 | 1,23% | 43.716,00 |
| 10.04.2026 | 360,40 | 362,95 | 349,65 | 358,35 | -0,60% | 38.779,00 |
| 09.04.2026 | 345,00 | 361,60 | 339,30 | 360,50 | 3,44% | 51.655,00 |
| 08.04.2026 | 353,75 | 359,95 | 341,45 | 348,50 | 7,23% | 77.295,00 |
| 07.04.2026 | 325,05 | 330,05 | 314,85 | 325,00 | 2,46% | 35.952,00 |
| 02.04.2026 | 305,50 | 317,95 | 296,60 | 317,20 | -0,24% | 49.334,00 |
| 01.04.2026 | 301,40 | 325,05 | 292,25 | 317,95 | 8,96% | 81.694,00 |
| 31.03.2026 | 279,95 | 292,00 | 270,55 | 291,80 | 3,57% | 73.556,00 |
| 30.03.2026 | 310,00 | 319,90 | 277,95 | 281,75 | -8,88% | 73.243,00 |
| 27.03.2026 | 314,10 | 319,40 | 299,50 | 309,20 | -0,35% | 42.444,00 |
| 26.03.2026 | 323,55 | 324,85 | 305,45 | 310,30 | -5,64% | 47.812,00 |
| 25.03.2026 | 343,95 | 347,95 | 321,80 | 328,85 | -4,35% | 52.584,00 |
| 24.03.2026 | 349,95 | 353,95 | 336,15 | 343,80 | -1,39% | 34.009,00 |
| 23.03.2026 | 353,95 | 378,30 | 346,45 | 348,65 | -4,49% | 55.633,00 |
| 20.03.2026 | 384,40 | 388,25 | 359,55 | 365,05 | -5,40% | 43.645,00 |
| 19.03.2026 | 387,30 | 396,90 | 368,65 | 385,90 | -2,66% | 86.077,00 |
| 18.03.2026 | 412,60 | 413,90 | 389,55 | 396,45 | -1,33% | 63.116,00 |
| 17.03.2026 | 383,25 | 403,15 | 378,10 | 401,80 | 3,68% | 44.214,00 |
| 16.03.2026 | 383,60 | 395,60 | 380,90 | 387,55 | 4,24% | 58.671,00 |
| 13.03.2026 | 351,75 | 374,00 | 348,00 | 371,80 | 5,30% | 43.378,00 |
| 12.03.2026 | 358,20 | 362,00 | 344,95 | 353,10 | -2,47% | 21.052,00 |
| 11.03.2026 | 351,00 | 365,00 | 344,20 | 362,05 | 3,64% | 30.184,00 |
| 10.03.2026 | 338,00 | 356,15 | 334,50 | 349,35 | 4,39% | 30.762,00 |
| 09.03.2026 | 314,00 | 335,85 | 308,85 | 334,65 | 4,91% | 37.538,00 |
| 06.03.2026 | 345,50 | 345,50 | 316,65 | 319,00 | -6,81% | 38.394,00 |
| 05.03.2026 | 344,90 | 349,00 | 328,70 | 342,30 | -0,77% | 25.128,00 |
| 04.03.2026 | 317,75 | 350,25 | 315,65 | 344,95 | 5,49% | 42.129,00 |
| 03.03.2026 | 340,95 | 342,50 | 324,50 | 327,00 | -7,56% | 48.986,00 |
| 02.03.2026 | 340,00 | 356,00 | 336,05 | 353,75 | 1,56% | 41.393,00 |
| 27.02.2026 | 350,00 | 354,05 | 340,20 | 348,30 | -1,05% | 24.738,00 |
| 26.02.2026 | 365,35 | 368,95 | 341,25 | 352,00 | -3,03% | 31.861,00 |
| 25.02.2026 | 355,90 | 370,65 | 354,55 | 363,00 | 2,21% | 37.015,00 |
| 24.02.2026 | 359,95 | 370,00 | 349,75 | 355,15 | -0,32% | 39.181,00 |
| 23.02.2026 | 356,50 | 365,05 | 352,15 | 356,30 | -1,85% | 17.359,00 |
| 20.02.2026 | 357,45 | 365,40 | 350,95 | 363,00 | 2,51% | 65.216,00 |
| 19.02.2026 | 360,40 | 362,90 | 347,10 | 354,10 | -0,48% | 26.757,00 |
| 18.02.2026 | 338,65 | 362,00 | 334,30 | 355,80 | 5,58% | 27.910,00 |
| 17.02.2026 | 344,00 | 349,70 | 334,90 | 337,00 | -1,46% | 22.093,00 |
| 16.02.2026 | 344,50 | 348,50 | 341,50 | 342,00 | -1,20% | 11.328,00 |
| 13.02.2026 | 343,90 | 354,20 | 331,50 | 346,15 | -0,70% | 32.832,00 |
| 12.02.2026 | 351,50 | 369,00 | 346,80 | 348,60 | 0,74% | 70.895,00 |
| 11.02.2026 | 315,10 | 348,70 | 312,20 | 346,05 | 10,29% | 51.131,00 |
| 10.02.2026 | 317,15 | 321,65 | 307,50 | 313,75 | -2,55% | 43.306,00 |
| 09.02.2026 | 331,35 | 331,35 | 311,70 | 321,95 | -3,62% | 55.986,00 |
| 06.02.2026 | 321,00 | 340,85 | 315,10 | 334,05 | 2,78% | 59.699,00 |
| 05.02.2026 | 328,40 | 330,75 | 308,15 | 325,00 | 1,33% | 64.831,00 |
| 04.02.2026 | 355,00 | 359,95 | 307,80 | 320,75 | -9,67% | 153.609,00 |
| 03.02.2026 | 375,10 | 380,45 | 345,65 | 355,10 | -4,29% | 73.787,00 |
| 02.02.2026 | 336,00 | 375,15 | 333,00 | 371,00 | 6,00% | 88.972,00 |
| 30.01.2026 | 372,90 | 383,10 | 343,45 | 350,00 | -3,86% | 96.404,00 |
| 29.01.2026 | 373,30 | 374,45 | 350,35 | 364,05 | 0,00% | 75.888,00 |
| 28.01.2026 | 355,60 | 367,85 | 349,05 | 364,05 | 6,93% | 77.114,00 |
| 27.01.2026 | 337,10 | 347,65 | 334,80 | 340,45 | 4,00% | 42.724,00 |
| 26.01.2026 | 337,95 | 337,95 | 323,85 | 327,35 | -3,22% | 51.074,00 |
| 23.01.2026 | 335,15 | 350,45 | 333,00 | 338,25 | -0,07% | 49.090,00 |
| 22.01.2026 | 338,10 | 343,85 | 321,65 | 338,50 | 1,65% | 84.541,00 |
| 21.01.2026 | 315,60 | 337,15 | 313,05 | 333,00 | 6,73% | 72.396,00 |
| 20.01.2026 | 309,85 | 325,05 | 298,55 | 312,00 | 0,65% | 63.671,00 |
| 19.01.2026 | 307,80 | 310,95 | 301,65 | 310,00 | -0,90% | 67.931,00 |
| 16.01.2026 | 297,50 | 314,60 | 297,05 | 312,80 | 7,88% | 65.495,00 |
| 15.01.2026 | 290,40 | 298,90 | 289,75 | 289,95 | 1,38% | 36.366,00 |
| 14.01.2026 | 290,80 | 292,00 | 282,25 | 286,00 | -1,45% | 27.194,00 |
| 13.01.2026 | 296,75 | 300,70 | 287,85 | 290,20 | -2,16% | 29.851,00 |
| 12.01.2026 | 291,85 | 298,20 | 288,50 | 296,60 | 0,05% | 35.072,00 |
| 09.01.2026 | 279,10 | 297,15 | 278,65 | 296,45 | 5,61% | 59.578,00 |
| 08.01.2026 | 286,70 | 294,45 | 275,45 | 280,70 | -3,46% | 65.599,00 |
| 07.01.2026 | 291,70 | 296,35 | 286,55 | 290,75 | -1,07% | 62.522,00 |