58,510$
0,93%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 68,38 | 68,98 | 66,60 | 67,87 | -0,79% | 5.524.030,00 |
| 26.11.2024 | 70,75 | 70,92 | 67,73 | 68,41 | -2,06% | 8.698.663,00 |
| 25.11.2024 | 67,75 | 71,10 | 67,26 | 69,85 | 4,74% | 10.864.309,00 |
| 22.11.2024 | 65,68 | 66,89 | 65,26 | 66,69 | 2,41% | 5.202.792,00 |
| 20.11.2024 | 64,11 | 65,15 | 63,67 | 65,12 | 0,37% | 8.429.204,00 |
| 19.11.2024 | 64,69 | 65,24 | 63,67 | 64,88 | -0,57% | 9.642.290,00 |
| 18.11.2024 | 63,18 | 65,32 | 62,96 | 65,25 | 3,80% | 7.881.636,00 |
| 15.11.2024 | 64,91 | 65,07 | 62,63 | 62,86 | -4,18% | 9.228.932,00 |
| 14.11.2024 | 67,03 | 67,49 | 65,48 | 65,60 | -1,49% | 5.360.861,00 |
| 13.11.2024 | 66,36 | 67,07 | 65,56 | 66,59 | -1,05% | 6.729.923,00 |
| 12.11.2024 | 68,95 | 69,62 | 66,08 | 67,30 | -3,69% | 9.713.110,00 |
| 11.11.2024 | 72,32 | 72,49 | 69,00 | 69,88 | -4,12% | 6.472.519,00 |
| 08.11.2024 | 73,23 | 73,53 | 72,08 | 72,88 | -1,96% | 5.065.119,00 |
| 07.11.2024 | 74,34 | 75,23 | 73,62 | 74,34 | 0,80% | 7.191.689,00 |
| 06.11.2024 | 76,30 | 77,20 | 72,26 | 73,75 | -1,78% | 9.076.724,00 |
| 05.11.2024 | 73,66 | 75,26 | 73,00 | 75,09 | 0,83% | 7.854.393,00 |
| 04.11.2024 | 74,10 | 75,61 | 73,80 | 74,47 | -0,45% | 4.173.365,00 |
| 01.11.2024 | 73,59 | 75,27 | 73,41 | 74,81 | 1,96% | 4.855.411,00 |
| 31.10.2024 | 75,65 | 75,68 | 72,67 | 73,37 | -2,92% | 6.043.228,00 |
| 30.10.2024 | 77,09 | 78,13 | 75,49 | 75,58 | -4,41% | 5.671.266,00 |
| 29.10.2024 | 76,97 | 79,44 | 76,69 | 79,07 | 2,44% | 4.121.430,00 |
| 28.10.2024 | 75,80 | 77,57 | 75,35 | 77,19 | 1,18% | 3.070.473,00 |
| 25.10.2024 | 76,65 | 77,55 | 76,25 | 76,29 | 0,57% | 3.878.971,00 |
| 24.10.2024 | 76,32 | 76,38 | 74,82 | 75,86 | 0,78% | 3.894.525,00 |
| 23.10.2024 | 75,79 | 76,75 | 74,07 | 75,27 | -0,21% | 4.078.003,00 |
| 22.10.2024 | 74,60 | 75,66 | 74,40 | 75,43 | 0,33% | 4.297.224,00 |
| 21.10.2024 | 76,66 | 77,07 | 74,55 | 75,18 | -2,79% | 4.727.312,00 |
| 18.10.2024 | 77,33 | 77,65 | 76,70 | 77,34 | 0,99% | 3.541.850,00 |
| 17.10.2024 | 77,63 | 77,90 | 76,44 | 76,58 | 0,91% | 4.840.275,00 |
| 16.10.2024 | 76,65 | 77,68 | 75,70 | 75,89 | 0,84% | 4.467.571,00 |
| 15.10.2024 | 78,64 | 79,18 | 74,67 | 75,26 | -4,72% | 5.373.983,00 |
| 14.10.2024 | 78,60 | 79,22 | 77,82 | 78,99 | 1,30% | 3.829.424,00 |
| 11.10.2024 | 77,11 | 78,70 | 77,00 | 77,98 | 0,83% | 3.811.655,00 |
| 10.10.2024 | 76,82 | 77,72 | 76,44 | 77,34 | -1,09% | 2.671.896,00 |
| 09.10.2024 | 77,00 | 78,34 | 76,84 | 78,19 | 1,15% | 4.619.141,00 |
| 08.10.2024 | 76,10 | 77,64 | 75,41 | 77,30 | 1,11% | 3.737.327,00 |
| 07.10.2024 | 76,83 | 77,21 | 75,69 | 76,45 | -1,58% | 4.332.956,00 |
| 04.10.2024 | 79,47 | 79,53 | 76,81 | 77,68 | 0,45% | 4.217.776,00 |
| 03.10.2024 | 77,38 | 78,03 | 76,52 | 77,33 | -1,14% | 3.704.839,00 |
| 02.10.2024 | 77,75 | 78,99 | 76,89 | 78,22 | 0,96% | 5.511.639,00 |
| 01.10.2024 | 79,99 | 80,33 | 76,78 | 77,48 | -3,50% | 4.183.666,00 |
| 30.09.2024 | 79,05 | 80,42 | 78,91 | 80,29 | -0,37% | 5.410.002,00 |
| 27.09.2024 | 80,86 | 81,64 | 80,25 | 80,59 | 0,35% | 6.237.716,00 |
| 26.09.2024 | 78,84 | 80,76 | 77,28 | 80,31 | 5,52% | 4.884.062,00 |
| 25.09.2024 | 76,67 | 77,17 | 75,87 | 76,11 | -1,79% | 6.049.724,00 |
| 24.09.2024 | 78,09 | 78,93 | 77,27 | 77,50 | 0,57% | 4.414.338,00 |
| 23.09.2024 | 76,52 | 77,33 | 76,32 | 77,06 | 0,10% | 4.909.360,00 |
| 20.09.2024 | 77,26 | 77,58 | 75,81 | 76,98 | -2,31% | 7.532.652,00 |
| 19.09.2024 | 79,48 | 80,65 | 77,89 | 78,80 | 3,20% | 9.674.609,00 |
| 18.09.2024 | 77,64 | 78,35 | 76,12 | 76,36 | -0,83% | 9.355.378,00 |
| 17.09.2024 | 78,25 | 78,85 | 76,32 | 77,00 | 0,00% | 4.731.605,00 |
| 16.09.2024 | 76,81 | 77,48 | 75,89 | 77,00 | -0,80% | 3.816.237,00 |
| 13.09.2024 | 76,89 | 78,00 | 76,75 | 77,62 | 2,01% | 3.444.718,00 |
| 12.09.2024 | 77,30 | 77,30 | 75,42 | 76,09 | -1,76% | 2.667.087,00 |
| 11.09.2024 | 75,19 | 77,64 | 73,60 | 77,45 | 3,01% | 4.721.341,00 |
| 10.09.2024 | 75,12 | 75,32 | 73,15 | 75,19 | -0,32% | 4.743.921,00 |
| 09.09.2024 | 74,95 | 75,70 | 74,21 | 75,43 | 1,81% | 3.840.788,00 |
| 06.09.2024 | 76,75 | 76,83 | 73,69 | 74,09 | -3,48% | 6.283.801,00 |
| 05.09.2024 | 75,81 | 77,44 | 75,43 | 76,76 | -0,17% | 3.128.379,00 |
| 04.09.2024 | 75,39 | 77,62 | 75,12 | 76,89 | 0,64% | 5.706.620,00 |
| 03.09.2024 | 80,27 | 80,42 | 76,14 | 76,40 | -7,01% | 6.464.513,00 |
| 30.08.2024 | 82,49 | 82,59 | 81,09 | 82,16 | 1,46% | 4.872.835,00 |
| 29.08.2024 | 80,21 | 82,65 | 80,00 | 80,98 | 1,99% | 4.389.044,00 |
| 28.08.2024 | 81,01 | 81,30 | 78,80 | 79,40 | -1,90% | 4.733.585,00 |
| 27.08.2024 | 80,12 | 80,99 | 79,03 | 80,94 | 0,78% | 3.327.714,00 |
| 26.08.2024 | 81,48 | 81,87 | 79,98 | 80,31 | -1,81% | 3.866.648,00 |