64,230€
1,25%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,03 | 64,23 | 62,68 | 63,94 | 0,78% | - |
| 21.11.2024 | 61,58 | 63,78 | 61,50 | 63,44 | 2,59% | - |
| 20.11.2024 | 61,23 | 62,05 | 60,48 | 61,84 | 0,98% | - |
| 19.11.2024 | 61,80 | 64,73 | 60,14 | 61,24 | -1,10% | - |
| 18.11.2024 | 60,05 | 62,04 | 59,06 | 61,92 | 4,01% | - |
| 15.11.2024 | 62,01 | 62,05 | 59,50 | 59,53 | -4,00% | 35,00 |
| 14.11.2024 | 63,03 | 64,12 | 62,01 | 62,01 | -1,65% | - |
| 13.11.2024 | 63,55 | 63,55 | 61,95 | 63,05 | -0,81% | - |
| 12.11.2024 | 65,73 | 67,00 | 62,33 | 63,57 | -3,30% | 10,00 |
| 11.11.2024 | 68,29 | 68,70 | 64,78 | 65,74 | -3,74% | 20,00 |
| 08.11.2024 | 68,98 | 69,11 | 67,09 | 68,29 | -1,01% | 5,00 |
| 07.11.2024 | 68,75 | 69,86 | 68,15 | 68,99 | 0,34% | 3,00 |
| 06.11.2024 | 66,69 | 72,03 | 65,79 | 68,75 | 4,62% | 2,00 |
| 05.11.2024 | 68,14 | 69,55 | 64,39 | 65,72 | -3,57% | 42,00 |
| 04.11.2024 | 69,20 | 69,35 | 67,70 | 68,15 | -1,52% | - |
| 01.11.2024 | 67,51 | 69,54 | 67,51 | 69,21 | 2,52% | 75,00 |
| 31.10.2024 | 70,11 | 70,17 | 66,89 | 67,51 | -3,47% | - |
| 30.10.2024 | 72,31 | 73,06 | 69,54 | 69,94 | -3,29% | 1,00 |
| 29.10.2024 | 71,12 | 73,47 | 71,12 | 72,32 | 1,68% | - |
| 28.10.2024 | 70,56 | 71,65 | 69,75 | 71,12 | 0,48% | - |
| 25.10.2024 | 70,06 | 71,59 | 70,06 | 70,78 | 1,04% | - |
| 24.10.2024 | 69,81 | 70,67 | 69,20 | 70,05 | 0,47% | - |
| 23.10.2024 | 70,59 | 71,69 | 68,77 | 69,72 | -1,24% | - |
| 22.10.2024 | 69,49 | 71,20 | 68,61 | 70,60 | 1,60% | - |
| 21.10.2024 | 71,17 | 71,20 | 68,96 | 69,49 | -2,24% | - |
| 18.10.2024 | 70,71 | 71,55 | 70,46 | 71,08 | 0,61% | - |
| 17.10.2024 | 70,25 | 72,63 | 69,81 | 70,65 | 0,57% | - |
| 16.10.2024 | 68,89 | 71,42 | 68,42 | 70,25 | 1,97% | 50,00 |
| 15.10.2024 | 72,49 | 72,73 | 68,59 | 68,90 | -4,96% | 100,00 |
| 14.10.2024 | 70,85 | 72,90 | 70,85 | 72,49 | 2,40% | 289,00 |
| 11.10.2024 | 70,72 | 71,91 | 70,18 | 70,79 | 0,01% | - |
| 10.10.2024 | 71,48 | 71,68 | 69,88 | 70,78 | -1,02% | - |
| 09.10.2024 | 70,41 | 71,54 | 70,11 | 71,51 | 1,40% | - |
| 08.10.2024 | 69,66 | 70,74 | 68,71 | 70,52 | 1,22% | - |
| 07.10.2024 | 70,78 | 71,29 | 69,01 | 69,67 | -1,62% | - |
| 04.10.2024 | 70,11 | 72,54 | 70,02 | 70,82 | 1,06% | - |
| 03.10.2024 | 70,82 | 70,93 | 69,39 | 70,08 | -1,54% | - |
| 02.10.2024 | 70,02 | 71,54 | 69,43 | 71,18 | 1,20% | 25,00 |
| 01.10.2024 | 72,11 | 72,94 | 69,51 | 70,33 | -2,22% | - |
| 30.09.2024 | 72,15 | 72,25 | 70,25 | 71,93 | -0,15% | - |
| 27.09.2024 | 71,86 | 73,08 | 71,60 | 72,04 | 0,34% | - |
| 26.09.2024 | 68,76 | 72,22 | 68,28 | 71,79 | 4,41% | 10,00 |
| 25.09.2024 | 69,31 | 69,70 | 68,14 | 68,76 | -1,33% | - |
| 24.09.2024 | 69,36 | 71,03 | 69,14 | 69,69 | 0,50% | - |
| 23.09.2024 | 68,92 | 69,52 | 67,84 | 69,34 | 0,48% | - |
| 20.09.2024 | 70,63 | 70,63 | 67,93 | 69,01 | -2,24% | - |
| 19.09.2024 | 68,67 | 72,31 | 68,65 | 70,59 | 2,66% | - |
| 18.09.2024 | 69,29 | 70,09 | 68,39 | 68,76 | -0,74% | - |
| 17.09.2024 | 69,16 | 70,90 | 68,69 | 69,27 | 0,09% | 10,00 |
| 16.09.2024 | 69,88 | 70,14 | 68,22 | 69,21 | -0,95% | - |
| 13.09.2024 | 68,86 | 70,39 | 68,36 | 69,88 | 1,78% | - |
| 12.09.2024 | 70,61 | 70,61 | 68,34 | 68,65 | -2,78% | - |
| 11.09.2024 | 68,23 | 70,68 | 66,88 | 70,61 | 3,49% | - |
| 10.09.2024 | 68,65 | 68,89 | 66,44 | 68,23 | -0,61% | - |
| 09.09.2024 | 66,45 | 68,66 | 65,67 | 68,65 | 3,05% | - |
| 06.09.2024 | 69,32 | 69,57 | 66,46 | 66,62 | -3,91% | - |
| 05.09.2024 | 69,38 | 69,83 | 67,99 | 69,33 | -0,21% | - |
| 04.09.2024 | 69,07 | 70,03 | 67,65 | 69,47 | 0,57% | 4.000,00 |
| 03.09.2024 | 74,02 | 74,21 | 68,81 | 69,08 | -6,68% | 306,00 |
| 02.09.2024 | 74,29 | 74,40 | 73,90 | 74,02 | -0,34% | - |
| 30.08.2024 | 73,11 | 74,55 | 73,11 | 74,27 | 1,61% | - |
| 29.08.2024 | 71,18 | 74,58 | 70,19 | 73,09 | 2,65% | 100,00 |
| 28.08.2024 | 72,37 | 73,11 | 70,96 | 71,20 | -1,41% | 85,00 |
| 27.08.2024 | 71,87 | 72,45 | 70,87 | 72,22 | 0,28% | 140,00 |
| 26.08.2024 | 73,08 | 73,40 | 71,64 | 72,02 | -1,49% | 30,00 |
| 23.08.2024 | 72,12 | 73,88 | 72,04 | 73,11 | 1,37% | 15,00 |
| 22.08.2024 | 73,88 | 74,45 | 71,61 | 72,13 | -2,39% | 140,00 |
| 21.08.2024 | 70,77 | 74,30 | 70,77 | 73,89 | 4,53% | 20,00 |
| 20.08.2024 | 74,00 | 74,46 | 69,48 | 70,69 | -4,46% | 140,00 |
| 19.08.2024 | 73,17 | 74,09 | 72,30 | 73,99 | 0,89% | - |
| 16.08.2024 | 74,10 | 77,00 | 73,04 | 73,34 | -0,98% | 260,00 |
| 15.08.2024 | 70,92 | 74,44 | 70,62 | 74,06 | 4,38% | - |
| 14.08.2024 | 71,99 | 72,19 | 69,47 | 70,95 | -1,34% | - |
| 13.08.2024 | 69,91 | 72,24 | 69,52 | 71,91 | 3,91% | - |
| 12.08.2024 | 69,71 | 70,37 | 68,65 | 69,21 | -0,70% | - |
| 09.08.2024 | 70,78 | 71,24 | 68,68 | 69,69 | -1,30% | 220,00 |
| 08.08.2024 | 65,69 | 71,15 | 65,29 | 70,61 | 7,50% | - |
| 07.08.2024 | 67,73 | 71,10 | 65,69 | 65,69 | -3,86% | - |
| 06.08.2024 | 67,97 | 70,40 | 67,44 | 68,32 | 0,52% | - |
| 05.08.2024 | 70,32 | 70,37 | 65,50 | 67,97 | -3,35% | 1.396,00 |
| 02.08.2024 | 74,13 | 78,35 | 68,36 | 70,32 | -4,86% | 212,00 |
| 01.08.2024 | 82,77 | 82,93 | 71,11 | 73,91 | -9,93% | - |
| 31.07.2024 | 80,03 | 82,37 | 80,03 | 82,06 | 2,37% | - |
| 30.07.2024 | 80,65 | 82,48 | 79,65 | 80,16 | -1,40% | - |
| 29.07.2024 | 80,43 | 82,60 | 80,25 | 81,30 | 1,08% | - |
| 26.07.2024 | 78,99 | 80,75 | 78,64 | 80,44 | 2,52% | - |
| 25.07.2024 | 80,30 | 81,05 | 76,34 | 78,46 | -2,29% | 50,00 |
| 24.07.2024 | 83,83 | 83,83 | 79,68 | 80,30 | -4,21% | - |
| 23.07.2024 | 85,51 | 85,51 | 82,54 | 83,83 | -2,00% | - |
| 22.07.2024 | 81,57 | 85,62 | 81,53 | 85,54 | 4,91% | - |
| 19.07.2024 | 84,15 | 84,72 | 81,53 | 81,54 | -3,10% | - |
| 18.07.2024 | 85,21 | 87,21 | 82,87 | 84,15 | 0,41% | 100,00 |
| 17.07.2024 | 87,00 | 88,71 | 83,55 | 83,81 | -3,57% | - |
| 16.07.2024 | 84,90 | 87,07 | 84,21 | 86,91 | 2,36% | 23,00 |
| 15.07.2024 | 84,81 | 85,54 | 84,19 | 84,91 | 0,55% | - |
| 12.07.2024 | 84,74 | 86,57 | 84,43 | 84,44 | -0,52% | - |
| 11.07.2024 | 86,96 | 88,41 | 84,69 | 84,88 | -2,45% | - |
| 10.07.2024 | 85,39 | 88,85 | 85,39 | 87,02 | 1,82% | - |
| 09.07.2024 | 86,17 | 86,64 | 84,96 | 85,46 | -0,80% | - |
| 08.07.2024 | 84,93 | 86,51 | 84,93 | 86,15 | 1,26% | - |