Holen Sie sich die Stockscreener-App
221.91
0.82%
1.81
Handel nachbörslich:
224.60
2.69
+1.21%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MU?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Micron Technology Inc-Aktien (MU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-28 | $222.9 | $217.6 | $5.34 | 14,799,387.0 | +0.82% |
| 2025-10-27 | $225.0 | $215.7 | $9.24 | 23,789,853.0 | +0.49% |
| 2025-10-24 | $219.8 | $210.0 | $9.84 | 25,732,084.0 | +5.96% |
| 2025-10-23 | $209.0 | $195.2 | $13.80 | 19,311,877.0 | +4.15% |
| 2025-10-22 | $205.6 | $192.4 | $13.18 | 21,876,068.0 | -1.89% |
| 2025-10-21 | $205.9 | $200.8 | $5.03 | 13,665,925.0 | -2.17% |
| 2025-10-20 | $214.8 | $205.5 | $9.25 | 23,181,900.0 | +2.17% |
| 2025-10-17 | $203.4 | $195.6 | $7.84 | 23,059,003.0 | -0.07% |
| 2025-10-16 | $206.3 | $195.2 | $11.14 | 41,844,946.0 | +5.52% |
| 2025-10-15 | $192.9 | $187.4 | $5.46 | 17,734,688.0 | +2.61% |
| 2025-10-14 | $192.5 | $186.2 | $6.21 | 15,847,274.0 | -2.96% |
| 2025-10-13 | $193.4 | $188.0 | $5.41 | 20,035,864.0 | +6.15% |
| 2025-10-10 | $193.4 | $179.6 | $13.83 | 26,501,492.0 | -5.58% |
| 2025-10-09 | $196.6 | $189.5 | $7.12 | 19,188,960.0 | -2.14% |
| 2025-10-08 | $196.9 | $188.8 | $8.15 | 26,038,727.0 | +5.84% |
| 2025-10-07 | $195.3 | $183.2 | $12.06 | 27,747,509.0 | -2.76% |
| 2025-10-06 | $201.0 | $189.4 | $11.57 | 36,266,957.0 | +1.67% |
| 2025-10-03 | $191.8 | $184.9 | $6.93 | 29,323,734.0 | +2.22% |
| 2025-10-02 | $186.2 | $181.2 | $4.97 | 25,027,783.0 | +0.88% |
| 2025-10-01 | $182.4 | $165.5 | $16.89 | 41,535,264.0 | +8.86% |
| 2025-09-30 | $168.9 | $164.0 | $4.99 | 20,009,900.0 | +2.09% |
Micron Technology Inc-Aktien (MU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Micron Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Micron Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Micron Technology Inc-Aktien (MU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $225.0 | $165.5 | $59.48 | 507,308,682.0 | +32.63% |
| 2025-09 | $170.4 | $114.2 | $56.20 | 565,279,812.0 | +40.59% |
| 2025-08 | $128.6 | $103.4 | $25.22 | 376,570,497.0 | +9.04% |
| 2025-07 | $126.2 | $106.9 | $19.21 | 473,111,260.0 | -11.45% |
| 2025-06 | $129.8 | $94.40 | $35.45 | 497,634,440.0 | +30.48% |
| 2025-05 | $99.63 | $77.64 | $21.99 | 373,389,899.0 | +22.76% |
| 2025-04 | $89.92 | $61.54 | $28.38 | 603,353,209.0 | -11.44% |
| 2025-03 | $104.7 | $84.10 | $20.59 | 448,051,975.0 | -7.20% |
| 2025-02 | $107.9 | $87.35 | $20.53 | 328,883,553.0 | +2.62% |
| 2025-01 | $110.7 | $84.74 | $25.93 | 512,803,920.0 | +8.41% |
Micron Technology Inc-Aktien (MU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.0 | $83.54 | $28.50 | 530,858,183.0 | -12.90% |
| 2024-11 | $114.3 | $95.53 | $18.77 | 306,594,169.0 | -1.71% |
| 2024-10 | $114.1 | $98.94 | $15.20 | 423,017,979.0 | -3.91% |
| 2024-09 | $114.8 | $84.12 | $30.68 | 575,419,033.0 | +7.76% |
| 2024-08 | $111.0 | $84.91 | $26.09 | 500,040,806.0 | -12.37% |
| 2024-07 | $137.1 | $102.2 | $34.96 | 484,526,554.0 | -16.51% |
| 2024-06 | $157.5 | $125.1 | $32.39 | 524,914,344.0 | +5.22% |
| 2024-05 | $133.3 | $108.8 | $24.55 | 324,373,709.0 | +10.66% |
| 2024-04 | $130.5 | $105.7 | $24.82 | 527,673,079.0 | -4.18% |
| 2024-03 | $122.5 | $90.30 | $32.16 | 562,917,008.0 | +30.11% |
| 2024-02 | $92.75 | $79.15 | $13.59 | 286,286,611.0 | +5.67% |
| 2024-01 | $90.04 | $80.58 | $9.46 | 292,677,042.0 | +0.48% |
Micron Technology Inc-Aktien (MU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $87.87 | $72.93 | $14.94 | 312,495,785.0 | +12.11% |
| 2023-11 | $79.02 | $67.00 | $12.02 | 261,640,133.0 | +13.83% |
| 2023-10 | $70.72 | $63.88 | $6.84 | 254,308,213.0 | -1.71% |
| 2023-09 | $72.31 | $63.83 | $8.48 | 298,251,308.0 | -2.73% |
| 2023-08 | $71.08 | $61.75 | $9.33 | 282,324,227.0 | -2.03% |
| 2023-07 | $72.34 | $60.50 | $11.84 | 279,633,736.0 | +13.12% |
| 2023-06 | $70.55 | $62.90 | $7.65 | 374,405,651.0 | -7.46% |
| 2023-05 | $74.77 | $59.55 | $15.22 | 406,980,978.0 | +5.97% |
| 2023-04 | $64.44 | $56.01 | $8.43 | 352,906,525.0 | +6.66% |
| 2023-03 | $64.42 | $52.76 | $11.66 | 422,909,414.0 | +4.36% |
| 2023-02 | $63.92 | $56.83 | $7.09 | 232,009,880.0 | -4.11% |
| 2023-01 | $64.34 | $49.55 | $14.79 | 298,630,523.0 | +20.65% |
3.54%
5.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):