64,110$
-0,17%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,98 | 64,89 | 63,33 | 64,11 | -0,17% | 8.269.832,00 |
| 30.09.2025 | 64,27 | 64,87 | 63,03 | 64,22 | 0,23% | 7.682.519,00 |
| 29.09.2025 | 64,88 | 65,11 | 64,01 | 64,07 | -0,54% | 6.398.301,00 |
| 26.09.2025 | 64,67 | 65,00 | 63,76 | 64,42 | -0,65% | 4.062.688,00 |
| 25.09.2025 | 65,45 | 65,45 | 63,74 | 64,84 | -1,53% | 4.615.040,00 |
| 24.09.2025 | 64,85 | 66,25 | 64,67 | 65,85 | 1,76% | 5.771.893,00 |
| 23.09.2025 | 65,74 | 66,51 | 64,48 | 64,71 | -1,06% | 6.013.932,00 |
| 22.09.2025 | 65,50 | 66,20 | 65,01 | 65,40 | 0,38% | 6.293.133,00 |
| 19.09.2025 | 66,31 | 66,50 | 63,87 | 65,15 | -1,68% | 13.286.714,00 |
| 18.09.2025 | 67,03 | 67,87 | 65,96 | 66,26 | 0,73% | 9.699.345,00 |
| 17.09.2025 | 64,39 | 67,62 | 63,99 | 65,78 | 2,06% | 7.254.620,00 |
| 16.09.2025 | 63,64 | 64,72 | 63,29 | 64,45 | 2,03% | 7.619.421,00 |
| 15.09.2025 | 64,00 | 64,67 | 62,27 | 63,17 | -2,36% | 6.773.700,00 |
| 12.09.2025 | 65,12 | 65,65 | 64,41 | 64,70 | -0,49% | 4.498.909,00 |
| 11.09.2025 | 64,74 | 65,22 | 63,78 | 65,02 | 0,43% | 6.447.441,00 |
| 10.09.2025 | 64,91 | 65,70 | 64,17 | 64,74 | -0,03% | 5.358.650,00 |
| 09.09.2025 | 65,29 | 65,68 | 64,43 | 64,76 | -0,83% | 4.108.740,00 |
| 08.09.2025 | 66,35 | 66,88 | 64,83 | 65,30 | -0,94% | 6.610.975,00 |
| 05.09.2025 | 64,74 | 67,09 | 64,36 | 65,92 | 2,31% | 7.663.254,00 |
| 04.09.2025 | 64,00 | 64,71 | 61,10 | 64,43 | 1,82% | 10.599.991,00 |
| 03.09.2025 | 63,55 | 63,75 | 61,60 | 63,28 | -0,50% | 6.962.019,00 |
| 02.09.2025 | 63,27 | 63,85 | 62,28 | 63,60 | -2,15% | 6.632.119,00 |
| 29.08.2025 | 65,07 | 65,68 | 64,32 | 65,00 | -0,38% | 9.209.777,00 |
| 28.08.2025 | 66,60 | 67,57 | 65,08 | 65,25 | -2,10% | 13.959.917,00 |
| 27.08.2025 | 66,94 | 67,22 | 66,29 | 66,65 | -1,43% | 8.177.163,00 |
| 26.08.2025 | 68,28 | 69,30 | 67,26 | 67,62 | -1,36% | 8.527.430,00 |
| 25.08.2025 | 69,14 | 69,14 | 67,97 | 68,55 | -0,85% | 5.280.455,00 |
| 22.08.2025 | 66,25 | 70,70 | 66,14 | 69,14 | 4,60% | 12.323.679,00 |
| 21.08.2025 | 66,43 | 66,68 | 65,70 | 66,10 | -0,99% | 5.929.467,00 |
| 20.08.2025 | 65,00 | 66,91 | 63,68 | 66,76 | 3,17% | 10.199.662,00 |
| 19.08.2025 | 65,56 | 66,40 | 64,40 | 64,71 | -1,30% | 5.067.330,00 |
| 18.08.2025 | 65,64 | 66,01 | 65,04 | 65,56 | -0,23% | 4.833.204,00 |
| 15.08.2025 | 66,13 | 66,55 | 65,60 | 65,71 | -0,42% | 7.735.364,00 |
| 14.08.2025 | 64,55 | 66,33 | 63,41 | 65,99 | 0,37% | 6.652.980,00 |
| 13.08.2025 | 64,82 | 66,12 | 64,17 | 65,75 | 1,94% | 8.379.094,00 |
| 12.08.2025 | 61,94 | 66,50 | 61,68 | 64,50 | 5,82% | 12.602.941,00 |
| 11.08.2025 | 61,92 | 62,89 | 60,84 | 60,95 | -1,49% | 10.164.114,00 |
| 08.08.2025 | 61,58 | 63,95 | 60,88 | 61,87 | -6,57% | 20.025.352,00 |
| 07.08.2025 | 67,81 | 68,38 | 65,78 | 66,22 | 0,08% | 12.837.210,00 |
| 06.08.2025 | 66,90 | 67,44 | 65,65 | 66,17 | -1,43% | 6.356.873,00 |
| 05.08.2025 | 67,64 | 68,18 | 65,38 | 67,13 | 0,81% | 9.866.412,00 |
| 04.08.2025 | 66,83 | 67,50 | 66,45 | 66,59 | 0,35% | 7.988.088,00 |
| 01.08.2025 | 68,55 | 68,61 | 64,67 | 66,36 | -1,82% | 11.539.561,00 |
| 31.07.2025 | 69,70 | 70,06 | 66,81 | 67,59 | -3,84% | 15.344.759,00 |
| 30.07.2025 | 70,92 | 71,10 | 69,48 | 70,29 | -0,55% | 6.406.708,00 |
| 29.07.2025 | 71,03 | 71,54 | 69,83 | 70,68 | 0,21% | 5.447.608,00 |
| 28.07.2025 | 69,71 | 71,08 | 69,35 | 70,53 | 1,91% | 6.746.064,00 |
| 25.07.2025 | 67,77 | 69,27 | 67,68 | 69,21 | 2,06% | 8.349.069,00 |
| 24.07.2025 | 68,92 | 69,42 | 66,73 | 67,81 | -3,47% | 13.300.389,00 |
| 23.07.2025 | 70,70 | 71,75 | 68,20 | 70,25 | -6,66% | 19.327.345,00 |
| 22.07.2025 | 73,41 | 75,56 | 73,09 | 75,26 | 1,91% | 8.199.123,00 |
| 21.07.2025 | 75,15 | 76,09 | 73,80 | 73,85 | -1,24% | 6.023.176,00 |
| 18.07.2025 | 75,18 | 75,63 | 74,05 | 74,78 | 0,65% | 5.236.031,00 |
| 17.07.2025 | 74,22 | 74,55 | 73,42 | 74,30 | -0,17% | 6.250.151,00 |
| 16.07.2025 | 72,90 | 74,44 | 72,06 | 74,43 | 1,81% | 7.001.981,00 |
| 15.07.2025 | 75,02 | 75,40 | 73,08 | 73,11 | -1,27% | 6.010.396,00 |
| 14.07.2025 | 73,58 | 74,47 | 72,78 | 74,05 | -0,68% | 5.753.702,00 |
| 11.07.2025 | 74,03 | 75,06 | 73,73 | 74,56 | -0,69% | 4.871.820,00 |
| 10.07.2025 | 75,60 | 77,20 | 74,99 | 75,08 | 0,54% | 7.549.805,00 |
| 09.07.2025 | 74,39 | 75,58 | 73,90 | 74,68 | 0,16% | 6.455.419,00 |
| 08.07.2025 | 72,70 | 75,75 | 72,29 | 74,56 | 4,31% | 11.349.935,00 |
| 07.07.2025 | 72,96 | 73,57 | 71,12 | 71,48 | -2,16% | 7.769.884,00 |
| 03.07.2025 | 73,83 | 74,40 | 72,94 | 73,06 | -0,14% | 3.810.846,00 |
| 02.07.2025 | 71,51 | 73,52 | 70,98 | 73,16 | 2,06% | 8.158.955,00 |
| 01.07.2025 | 69,46 | 72,50 | 69,32 | 71,68 | 1,86% | 7.997.840,00 |
| 30.06.2025 | 70,63 | 70,77 | 69,50 | 70,37 | -0,17% | 5.854.466,00 |
| 27.06.2025 | 71,05 | 71,53 | 69,78 | 70,49 | -0,41% | 6.830.946,00 |
| 26.06.2025 | 71,65 | 71,85 | 70,68 | 70,78 | -1,15% | 7.055.100,00 |
| 25.06.2025 | 70,30 | 71,68 | 69,34 | 71,60 | 1,66% | 7.551.876,00 |
| 24.06.2025 | 69,80 | 71,34 | 69,63 | 70,43 | 2,70% | 8.403.310,00 |
| 23.06.2025 | 69,07 | 70,63 | 67,97 | 68,58 | -0,57% | 7.459.487,00 |
| 20.06.2025 | 69,49 | 69,68 | 67,38 | 68,97 | 1,40% | 19.029.357,00 |
| 18.06.2025 | 68,00 | 69,31 | 67,54 | 68,02 | 0,49% | 5.642.795,00 |
| 17.06.2025 | 67,58 | 68,75 | 67,24 | 67,69 | -0,73% | 6.682.467,00 |
| 16.06.2025 | 66,75 | 68,36 | 66,48 | 68,19 | 3,74% | 9.197.468,00 |
| 13.06.2025 | 66,54 | 67,33 | 65,50 | 65,73 | -3,24% | 9.560.410,00 |
| 12.06.2025 | 68,70 | 69,19 | 67,69 | 67,93 | -2,40% | 7.534.453,00 |
| 11.06.2025 | 70,23 | 71,01 | 68,84 | 69,60 | 0,01% | 12.588.681,00 |
| 10.06.2025 | 68,46 | 70,57 | 67,66 | 69,59 | 2,26% | 11.944.449,00 |
| 09.06.2025 | 66,03 | 68,61 | 65,91 | 68,05 | 4,29% | 11.288.395,00 |
| 06.06.2025 | 65,69 | 66,06 | 65,09 | 65,25 | 1,37% | 8.834.122,00 |
| 05.06.2025 | 65,00 | 66,37 | 63,63 | 64,37 | -0,46% | 11.455.208,00 |
| 04.06.2025 | 64,35 | 65,28 | 63,05 | 64,67 | 1,30% | 9.084.259,00 |
| 03.06.2025 | 60,42 | 64,08 | 59,89 | 63,84 | 6,40% | 16.023.438,00 |
| 02.06.2025 | 57,69 | 60,29 | 57,43 | 60,00 | 3,38% | 9.178.818,00 |
| 30.05.2025 | 58,24 | 58,63 | 56,62 | 58,04 | -0,12% | 10.640.642,00 |
| 29.05.2025 | 59,04 | 59,59 | 57,38 | 58,11 | 1,13% | 6.435.200,00 |
| 28.05.2025 | 58,86 | 59,09 | 57,40 | 57,46 | -2,08% | 8.122.192,00 |
| 27.05.2025 | 57,42 | 59,52 | 56,75 | 58,68 | 4,43% | 10.815.131,00 |
| 23.05.2025 | 55,99 | 56,32 | 54,54 | 56,19 | -3,20% | 10.093.907,00 |
| 22.05.2025 | 59,25 | 59,78 | 57,56 | 58,05 | -2,03% | 11.527.187,00 |
| 21.05.2025 | 59,82 | 61,41 | 58,88 | 59,25 | -2,55% | 7.181.634,00 |
| 20.05.2025 | 60,00 | 60,92 | 59,79 | 60,80 | 0,38% | 6.053.932,00 |
| 19.05.2025 | 59,63 | 61,05 | 59,39 | 60,57 | -1,05% | 8.205.593,00 |
| 16.05.2025 | 60,67 | 61,22 | 60,13 | 61,21 | 0,67% | 6.571.991,00 |
| 15.05.2025 | 60,32 | 61,36 | 59,30 | 60,80 | 0,25% | 8.394.405,00 |
| 14.05.2025 | 62,00 | 62,08 | 60,26 | 60,65 | -2,65% | 10.543.738,00 |
| 13.05.2025 | 60,95 | 63,12 | 60,60 | 62,30 | 2,20% | 10.934.011,00 |
| 12.05.2025 | 59,99 | 62,49 | 59,34 | 60,96 | 10,18% | 20.888.317,00 |
| 09.05.2025 | 55,75 | 58,06 | 53,83 | 55,33 | 12,60% | 21.304.906,00 |