Holen Sie sich die Stockscreener-App
263.71
4.47%
11.29
Vorhandelsmarkt:
260.97
-2.74
-1.04%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $264.8 | $250.6 | $14.17 | 21,551,542.0 | +4.47% |
| 2025-12-09 | $255.5 | $242.8 | $12.68 | 17,018,147.0 | +2.23% |
| 2025-12-08 | $249.2 | $241.6 | $7.62 | 20,311,316.0 | +4.09% |
| 2025-12-05 | $240.6 | $226.7 | $13.88 | 21,057,483.0 | +5.00% |
| 2025-12-04 | $234.2 | $223.3 | $10.83 | 19,883,335.0 | -3.52% |
| 2025-12-03 | $237.8 | $228.1 | $9.71 | 19,098,596.0 | -2.23% |
| 2025-12-02 | $244.4 | $234.3 | $10.04 | 18,112,211.0 | -0.40% |
| 2025-12-01 | $242.4 | $231.5 | $10.86 | 18,145,606.0 | +1.68% |
| 2025-11-28 | $238.1 | $233.5 | $4.63 | 13,229,641.0 | +2.70% |
| 2025-11-26 | $233.8 | $226.0 | $7.83 | 17,768,847.0 | +2.55% |
| 2025-11-25 | $226.2 | $216.0 | $10.19 | 17,363,047.0 | +0.27% |
| 2025-11-24 | $226.1 | $212.4 | $13.75 | 32,688,503.0 | +7.99% |
| 2025-11-21 | $212.0 | $192.6 | $19.41 | 36,550,000.0 | +2.98% |
| 2025-11-20 | $230.6 | $199.6 | $31.00 | 47,057,152.0 | -10.87% |
| 2025-11-19 | $234.3 | $216.4 | $17.99 | 33,929,513.0 | -1.13% |
| 2025-11-18 | $238.9 | $225.5 | $13.41 | 33,639,375.0 | -5.56% |
| 2025-11-17 | $260.6 | $239.5 | $21.12 | 30,141,660.0 | -1.98% |
| 2025-11-14 | $255.2 | $231.2 | $23.94 | 36,039,852.0 | +4.17% |
| 2025-11-13 | $249.5 | $230.2 | $19.34 | 32,192,919.0 | -3.25% |
| 2025-11-12 | $249.2 | $240.8 | $8.35 | 17,177,848.0 | +1.57% |
| 2025-11-11 | $250.0 | $238.8 | $11.20 | 22,512,717.0 | -4.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $264.8 | $223.3 | $41.42 | 176,729,778.0 | +11.51% |
| 2025-11 | $260.6 | $192.6 | $67.99 | 533,386,786.0 | +5.68% |
| 2025-10 | $232.4 | $165.5 | $66.90 | 545,910,144.0 | +33.74% |
| 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% |
0.09%
3.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):