78,560$
-0,46%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 78,02 | 79,17 | 77,59 | 78,56 | -0,46% | 7.589.674,00 |
| 12.02.2026 | 81,81 | 83,35 | 78,27 | 78,92 | -2,27% | 11.262.427,00 |
| 11.02.2026 | 78,22 | 81,27 | 77,86 | 80,75 | 5,06% | 13.382.142,00 |
| 10.02.2026 | 74,56 | 77,71 | 74,49 | 76,86 | 3,29% | 11.835.251,00 |
| 09.02.2026 | 74,31 | 75,55 | 73,50 | 74,41 | -2,10% | 11.134.348,00 |
| 06.02.2026 | 74,41 | 76,70 | 73,38 | 76,01 | -2,60% | 19.840.248,00 |
| 05.02.2026 | 77,15 | 79,15 | 75,72 | 78,04 | -0,24% | 11.054.901,00 |
| 04.02.2026 | 77,60 | 79,82 | 76,65 | 78,23 | 2,05% | 14.268.433,00 |
| 03.02.2026 | 77,70 | 79,18 | 75,26 | 76,66 | -1,82% | 8.288.002,00 |
| 02.02.2026 | 74,79 | 79,08 | 74,40 | 78,08 | 2,85% | 8.246.928,00 |
| 30.01.2026 | 78,33 | 78,56 | 75,08 | 75,92 | -4,33% | 12.008.505,00 |
| 29.01.2026 | 79,89 | 80,88 | 76,07 | 79,36 | -1,15% | 7.636.231,00 |
| 28.01.2026 | 79,82 | 81,43 | 78,73 | 80,28 | 6,81% | 14.790.309,00 |
| 27.01.2026 | 75,12 | 76,28 | 75,03 | 75,16 | 0,49% | 5.907.187,00 |
| 26.01.2026 | 74,71 | 75,30 | 73,95 | 74,79 | -0,90% | 7.778.348,00 |
| 22.01.2026 | 79,01 | 79,50 | 75,16 | 75,47 | -0,96% | 12.380.709,00 |
| 21.01.2026 | 74,17 | 76,74 | 73,77 | 76,20 | 4,14% | 11.691.759,00 |
| 20.01.2026 | 73,11 | 74,35 | 72,28 | 73,17 | -2,05% | 10.153.126,00 |
| 16.01.2026 | 75,43 | 75,66 | 74,33 | 74,70 | 0,34% | 7.005.513,00 |
| 15.01.2026 | 75,23 | 76,00 | 74,41 | 74,45 | -0,31% | 6.972.924,00 |
| 14.01.2026 | 73,99 | 75,01 | 73,51 | 74,68 | 0,82% | 5.260.484,00 |
| 13.01.2026 | 73,77 | 75,14 | 73,41 | 74,07 | 0,93% | 5.444.210,00 |
| 12.01.2026 | 75,32 | 75,32 | 73,21 | 73,39 | -2,43% | 6.915.454,00 |
| 09.01.2026 | 74,03 | 76,06 | 73,51 | 75,22 | 2,30% | 8.974.089,00 |
| 08.01.2026 | 73,40 | 73,74 | 71,70 | 73,53 | -0,55% | 7.446.001,00 |
| 07.01.2026 | 73,06 | 74,02 | 71,89 | 73,94 | -1,24% | 9.283.289,00 |
| 06.01.2026 | 70,56 | 75,29 | 70,56 | 74,87 | 11,65% | 18.489.845,00 |
| 05.01.2026 | 65,35 | 68,84 | 65,30 | 67,06 | 3,12% | 8.852.351,00 |
| 02.01.2026 | 65,26 | 65,87 | 64,15 | 65,03 | 2,06% | 7.772.661,00 |
| 31.12.2025 | 64,58 | 64,65 | 63,64 | 63,72 | -1,48% | 4.563.546,00 |
| 30.12.2025 | 64,84 | 65,23 | 64,37 | 64,68 | 0,05% | 4.321.234,00 |
| 29.12.2025 | 65,01 | 65,47 | 63,97 | 64,65 | -0,45% | 4.773.587,00 |
| 26.12.2025 | 65,56 | 65,90 | 64,82 | 64,94 | -0,64% | 3.844.653,00 |
| 24.12.2025 | 65,63 | 65,90 | 65,18 | 65,36 | 0,02% | 2.100.869,00 |
| 23.12.2025 | 65,86 | 66,21 | 65,10 | 65,35 | -1,34% | 4.730.969,00 |
| 22.12.2025 | 66,05 | 67,01 | 65,67 | 66,24 | 2,05% | 5.773.432,00 |
| 19.12.2025 | 64,33 | 65,18 | 64,11 | 64,91 | 1,33% | 17.681.552,00 |
| 18.12.2025 | 65,32 | 65,68 | 63,75 | 64,06 | 0,11% | 6.419.659,00 |
| 17.12.2025 | 66,17 | 66,61 | 63,44 | 63,99 | -2,90% | 8.545.089,00 |
| 16.12.2025 | 68,99 | 69,33 | 64,91 | 65,90 | -1,91% | 6.885.330,00 |
| 15.12.2025 | 68,06 | 68,09 | 66,52 | 67,18 | 0,00% | 6.612.506,00 |
| 12.12.2025 | 69,36 | 69,56 | 66,63 | 67,18 | -2,76% | 12.776.409,00 |
| 11.12.2025 | 67,82 | 69,27 | 66,78 | 69,09 | 1,75% | 7.996.614,00 |
| 10.12.2025 | 66,79 | 68,20 | 66,23 | 67,90 | 1,57% | 7.215.481,00 |
| 09.12.2025 | 66,87 | 67,49 | 66,53 | 66,85 | -0,74% | 7.240.368,00 |
| 08.12.2025 | 66,30 | 67,42 | 66,27 | 67,35 | 2,34% | 8.127.098,00 |
| 05.12.2025 | 66,19 | 66,95 | 65,54 | 65,81 | 1,68% | 11.215.978,00 |
| 04.12.2025 | 63,97 | 65,49 | 63,22 | 64,72 | 1,75% | 11.510.106,00 |
| 03.12.2025 | 59,30 | 63,94 | 58,95 | 63,61 | 12,17% | 22.687.428,00 |
| 02.12.2025 | 53,80 | 57,35 | 53,41 | 56,71 | 6,14% | 11.440.438,00 |
| 01.12.2025 | 52,88 | 54,27 | 52,62 | 53,43 | -0,28% | 5.482.596,00 |
| 28.11.2025 | 52,69 | 53,74 | 52,37 | 53,58 | 1,92% | 3.753.787,00 |
| 26.11.2025 | 51,87 | 53,36 | 51,55 | 52,57 | 1,43% | 6.266.077,00 |
| 25.11.2025 | 50,33 | 52,32 | 49,80 | 51,83 | 1,13% | 8.968.330,00 |
| 24.11.2025 | 50,54 | 51,51 | 50,10 | 51,25 | 4,55% | 11.548.744,00 |
| 20.11.2025 | 51,12 | 51,71 | 48,57 | 49,02 | -3,50% | 10.127.193,00 |
| 19.11.2025 | 50,86 | 51,47 | 50,37 | 50,80 | -0,14% | 8.746.790,00 |
| 18.11.2025 | 51,25 | 51,57 | 50,61 | 50,87 | -1,61% | 9.730.849,00 |
| 17.11.2025 | 53,33 | 53,44 | 50,88 | 51,70 | -5,67% | 7.854.160,00 |
| 13.11.2025 | 55,05 | 56,08 | 54,13 | 54,81 | -1,47% | 9.779.214,00 |
| 12.11.2025 | 55,53 | 56,68 | 55,53 | 55,63 | 1,68% | 6.312.927,00 |
| 11.11.2025 | 55,28 | 55,92 | 54,30 | 54,71 | -1,26% | 7.969.176,00 |
| 10.11.2025 | 57,33 | 57,58 | 55,05 | 55,41 | -1,55% | 9.682.835,00 |
| 07.11.2025 | 56,20 | 56,30 | 52,81 | 56,28 | -5,17% | 18.788.497,00 |
| 06.11.2025 | 60,58 | 61,28 | 59,13 | 59,35 | -2,38% | 10.394.225,00 |
| 05.11.2025 | 59,86 | 62,15 | 59,68 | 60,80 | 2,18% | 8.114.041,00 |
| 04.11.2025 | 61,39 | 62,28 | 59,29 | 59,50 | -4,66% | 7.374.186,00 |
| 03.11.2025 | 62,74 | 63,45 | 62,11 | 62,41 | -0,02% | 5.728.623,00 |
| 31.10.2025 | 62,07 | 63,13 | 61,59 | 62,42 | 0,56% | 7.036.751,00 |
| 30.10.2025 | 62,78 | 63,42 | 61,92 | 62,07 | -0,75% | 5.661.688,00 |
| 29.10.2025 | 63,68 | 64,31 | 62,14 | 62,54 | -1,73% | 9.620.784,00 |
| 28.10.2025 | 64,51 | 64,61 | 63,00 | 63,64 | -1,41% | 4.771.162,00 |
| 27.10.2025 | 63,96 | 65,17 | 63,49 | 64,55 | 2,18% | 7.348.483,00 |
| 24.10.2025 | 65,99 | 66,05 | 63,12 | 63,17 | -2,95% | 7.498.059,00 |
| 23.10.2025 | 62,93 | 65,29 | 62,93 | 65,09 | 0,91% | 7.185.200,00 |
| 22.10.2025 | 65,21 | 66,06 | 63,30 | 64,50 | -4,47% | 9.851.953,00 |
| 21.10.2025 | 66,96 | 68,00 | 66,31 | 67,52 | 0,67% | 5.573.096,00 |
| 20.10.2025 | 66,07 | 67,67 | 65,65 | 67,07 | 2,97% | 5.396.428,00 |
| 17.10.2025 | 64,81 | 65,63 | 64,26 | 65,14 | -0,33% | 4.571.596,00 |
| 16.10.2025 | 65,97 | 66,41 | 64,39 | 65,35 | 0,21% | 5.146.241,00 |
| 15.10.2025 | 65,50 | 65,75 | 63,66 | 65,21 | 0,94% | 9.722.956,00 |
| 14.10.2025 | 62,22 | 66,61 | 62,22 | 64,60 | 0,33% | 8.646.044,00 |
| 13.10.2025 | 62,80 | 64,92 | 62,18 | 64,39 | 6,59% | 8.085.376,00 |
| 10.10.2025 | 65,98 | 66,29 | 60,20 | 60,41 | -8,28% | 12.015.973,00 |
| 09.10.2025 | 66,70 | 66,75 | 65,08 | 65,86 | -1,58% | 3.841.063,00 |
| 08.10.2025 | 65,32 | 67,13 | 64,68 | 66,92 | 3,02% | 6.116.282,00 |
| 07.10.2025 | 67,03 | 67,42 | 64,74 | 64,96 | -2,45% | 6.035.839,00 |
| 06.10.2025 | 67,23 | 67,77 | 64,35 | 66,59 | 0,70% | 6.395.021,00 |
| 02.10.2025 | 64,78 | 67,06 | 64,42 | 66,13 | 3,15% | 6.138.635,00 |
| 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 |