Microchip Technology
[WKN: 886105 | ISIN: US5950171042]
Aktienkurse
46,890$ -0,49%
Echtzeit-Aktienkurs Microchip Technology
Bid: Ask:

Aktienkurse zur Microchip Technology Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 46,27 47,50 46,07 46,89 -0,49% 7.587.469,00
24.04.2025 44,12 47,33 44,12 47,12 12,38% 20.373.238,00
23.04.2025 42,77 43,37 41,63 41,93 4,07% 9.970.795,00
22.04.2025 40,15 41,05 39,58 40,29 2,18% 10.908.252,00
21.04.2025 37,60 39,53 37,41 39,43 2,26% 16.270.063,00
17.04.2025 38,68 38,71 37,58 38,56 1,61% 7.777.927,00
16.04.2025 37,25 38,40 36,32 37,95 -2,01% 14.347.361,00
15.04.2025 39,09 39,61 38,31 38,73 -0,39% 6.652.239,00
14.04.2025 39,93 40,31 38,25 38,88 0,44% 9.631.133,00
11.04.2025 36,92 38,92 35,48 38,71 -0,26% 19.533.250,00
10.04.2025 41,37 41,60 37,40 38,81 -13,56% 23.779.578,00
09.04.2025 35,50 45,58 35,10 44,90 27,05% 29.763.532,00
08.04.2025 39,76 39,97 34,14 35,34 -7,22% 17.244.401,00
07.04.2025 35,59 40,00 34,13 38,09 5,16% 24.502.062,00
04.04.2025 38,93 40,18 36,10 36,22 -11,03% 26.367.703,00
03.04.2025 46,80 46,80 39,57 40,71 -16,80% 29.088.979,00
02.04.2025 47,64 49,47 47,48 48,93 0,89% 6.344.658,00
01.04.2025 48,42 48,71 47,21 48,50 0,19% 10.211.737,00
31.03.2025 48,18 48,84 47,44 48,41 -0,60% 13.965.327,00
28.03.2025 50,34 50,47 48,27 48,70 -4,11% 12.046.125,00
27.03.2025 51,77 51,89 50,19 50,79 -2,65% 5.472.411,00
26.03.2025 52,42 53,13 51,58 52,17 -0,36% 6.010.090,00
25.03.2025 53,50 54,08 52,28 52,36 -2,84% 8.662.999,00
24.03.2025 53,11 54,48 52,81 53,89 4,20% 12.883.165,00
21.03.2025 50,62 52,37 49,92 51,72 1,41% 29.337.928,00
20.03.2025 52,28 52,42 50,96 51,00 -6,54% 13.825.553,00
19.03.2025 53,97 55,37 53,91 54,57 0,68% 5.232.658,00
18.03.2025 54,81 54,93 53,68 54,20 -1,92% 3.778.042,00
17.03.2025 53,64 55,71 53,62 55,26 3,29% 6.072.367,00
14.03.2025 52,72 53,62 52,28 53,50 3,10% 7.298.074,00
13.03.2025 51,54 53,51 51,32 51,89 -0,02% 5.939.911,00
12.03.2025 52,58 53,34 51,64 51,90 -0,65% 7.234.601,00
11.03.2025 54,19 54,40 51,07 52,24 -2,26% 8.925.733,00
10.03.2025 57,96 58,06 52,80 53,45 -10,57% 15.805.450,00
07.03.2025 58,14 60,03 57,83 59,77 2,59% 8.108.476,00
06.03.2025 58,43 60,03 57,78 58,26 -2,31% 10.451.079,00
05.03.2025 58,70 59,83 56,90 59,64 2,58% 8.289.746,00
04.03.2025 58,64 60,29 57,98 58,14 0,33% 13.800.516,00
03.03.2025 62,52 62,64 57,36 57,95 -1,55% 19.134.962,00
28.02.2025 57,16 58,92 56,60 58,86 3,05% 13.049.036,00
27.02.2025 59,53 59,77 56,70 57,12 -4,43% 11.336.844,00
26.02.2025 60,27 60,37 58,44 59,77 -0,66% 8.475.555,00
25.02.2025 60,88 62,02 59,46 60,17 -1,08% 9.323.623,00
24.02.2025 60,98 62,28 60,69 60,83 -0,39% 9.622.011,00
21.02.2025 64,40 64,42 60,66 61,07 -5,02% 13.180.828,00
20.02.2025 64,81 65,34 63,25 64,30 1,12% 14.573.764,00
19.02.2025 58,54 64,58 57,94 63,59 9,90% 20.791.087,00
18.02.2025 56,16 58,28 56,16 57,86 3,77% 11.154.386,00
14.02.2025 54,45 55,90 54,22 55,76 2,76% 7.123.706,00
13.02.2025 53,63 54,66 53,45 54,26 0,76% 6.782.245,00
12.02.2025 52,06 53,93 51,94 53,85 2,42% 7.767.144,00
11.02.2025 51,42 53,15 51,42 52,58 1,02% 7.697.921,00
10.02.2025 52,37 53,09 51,41 52,05 0,31% 9.248.424,00
07.02.2025 52,26 53,25 50,21 51,89 -2,30% 17.476.395,00
06.02.2025 53,51 54,22 52,71 53,11 -0,73% 12.483.752,00
05.02.2025 51,80 53,54 51,44 53,50 1,71% 11.650.891,00
04.02.2025 52,43 53,00 52,19 52,60 0,65% 10.592.455,00
03.02.2025 53,00 53,22 51,37 52,26 -3,76% 11.250.651,00
31.01.2025 54,78 56,29 53,98 54,30 -1,56% 10.261.342,00
30.01.2025 55,70 55,85 54,18 55,16 -1,55% 8.438.457,00
29.01.2025 56,69 56,80 55,36 56,03 -0,44% 5.216.235,00
28.01.2025 56,52 56,80 55,37 56,28 -1,66% 9.809.915,00
27.01.2025 57,80 58,34 56,63 57,23 1,49% 15.056.795,00
24.01.2025 58,89 59,17 55,75 56,39 -5,34% 10.295.627,00
23.01.2025 57,69 59,58 56,97 59,57 1,86% 6.027.542,00
22.01.2025 58,22 59,36 58,03 58,48 -0,05% 6.855.321,00
21.01.2025 58,10 59,67 57,61 58,51 0,93% 6.988.658,00
17.01.2025 57,49 58,47 57,18 57,97 3,17% 8.272.728,00
16.01.2025 57,00 57,27 55,34 56,19 -1,42% 7.900.269,00
15.01.2025 58,05 58,43 56,96 57,00 0,21% 8.943.599,00
14.01.2025 56,21 56,91 55,38 56,88 1,73% 6.012.349,00
13.01.2025 54,83 56,03 54,82 55,91 1,30% 6.645.922,00
10.01.2025 55,48 55,87 54,47 55,19 -2,11% 7.626.912,00
08.01.2025 57,37 57,50 56,01 56,38 -1,90% 6.226.846,00
07.01.2025 58,77 59,28 57,21 57,47 -1,41% 10.148.394,00
06.01.2025 57,85 59,86 57,80 58,29 1,08% 6.936.348,00
03.01.2025 57,00 58,14 56,24 57,67 1,39% 5.444.424,00
02.01.2025 58,03 58,46 56,41 56,88 -0,82% 8.429.535,00
31.12.2024 57,36 58,11 56,57 57,35 0,40% 5.711.760,00
30.12.2024 57,62 57,71 56,74 57,12 -2,09% 7.151.590,00
27.12.2024 58,25 58,52 57,74 58,34 -0,22% 8.816.744,00
26.12.2024 57,85 59,04 57,80 58,47 -0,15% 5.121.298,00
24.12.2024 57,81 58,61 57,25 58,56 1,19% 3.201.143,00
23.12.2024 55,93 58,00 55,80 57,87 4,25% 8.763.363,00
20.12.2024 55,87 57,07 55,27 55,51 -0,86% 26.782.694,00
19.12.2024 56,26 57,71 55,90 55,99 -0,27% 7.355.625,00
18.12.2024 58,79 59,76 55,91 56,14 -3,69% 10.115.214,00
17.12.2024 58,93 59,75 58,04 58,29 -1,34% 9.534.527,00
16.12.2024 57,94 59,57 57,94 59,08 -1,42% 11.217.034,00
13.12.2024 61,00 61,34 59,75 59,93 -2,55% 8.885.290,00
12.12.2024 61,03 62,04 60,68 61,50 -0,03% 4.645.083,00
11.12.2024 62,50 62,70 61,01 61,52 -0,65% 5.571.227,00
10.12.2024 61,49 62,02 60,44 61,92 0,08% 8.572.646,00
09.12.2024 59,50 62,70 59,10 61,87 4,35% 8.470.576,00
06.12.2024 58,72 59,58 58,30 59,29 1,79% 8.445.777,00
05.12.2024 61,49 61,70 57,96 58,25 -5,50% 13.357.275,00
04.12.2024 66,23 66,23 61,07 61,64 -5,73% 13.619.627,00
03.12.2024 69,26 69,71 65,24 65,39 -7,00% 9.564.717,00
02.12.2024 67,99 71,04 67,99 70,31 3,14% 6.757.794,00
29.11.2024 68,64 69,55 68,08 68,17 0,44% 5.221.086,00