74,470$
-0,45%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 81,50 | 82,56 | 80,46 | 81,79 | 2,52% | 4.237.767,00 |
| 22.08.2024 | 82,27 | 82,27 | 79,49 | 79,78 | -3,66% | 6.483.282,00 |
| 21.08.2024 | 80,90 | 82,87 | 80,80 | 82,81 | 3,15% | 5.764.237,00 |
| 20.08.2024 | 81,12 | 81,57 | 79,75 | 80,28 | -2,13% | 4.661.131,00 |
| 19.08.2024 | 80,55 | 82,13 | 79,85 | 82,03 | 1,46% | 5.540.853,00 |
| 16.08.2024 | 81,24 | 81,83 | 80,50 | 80,85 | -0,60% | 4.187.076,00 |
| 15.08.2024 | 80,00 | 81,57 | 79,25 | 81,34 | 4,15% | 7.249.397,00 |
| 14.08.2024 | 79,12 | 79,22 | 76,72 | 78,10 | -1,31% | 5.282.029,00 |
| 13.08.2024 | 76,93 | 79,44 | 76,16 | 79,14 | 3,56% | 7.549.072,00 |
| 12.08.2024 | 76,34 | 76,90 | 74,96 | 76,42 | 0,43% | 4.158.433,00 |
| 09.08.2024 | 75,93 | 76,95 | 74,98 | 76,09 | -1,54% | 5.370.310,00 |
| 08.08.2024 | 74,35 | 77,43 | 73,53 | 77,28 | 7,35% | 8.385.052,00 |
| 07.08.2024 | 76,87 | 76,91 | 71,77 | 71,99 | -3,59% | 6.576.772,00 |
| 06.08.2024 | 74,68 | 76,89 | 73,73 | 74,67 | 1,10% | 9.403.216,00 |
| 05.08.2024 | 75,30 | 77,25 | 73,19 | 73,86 | -2,16% | 10.733.486,00 |
| 02.08.2024 | 79,45 | 79,64 | 74,60 | 75,49 | -10,53% | 15.373.479,00 |
| 01.08.2024 | 87,50 | 89,59 | 83,04 | 84,37 | -5,01% | 13.755.899,00 |
| 31.07.2024 | 87,96 | 89,11 | 87,15 | 88,82 | 2,63% | 6.598.974,00 |
| 30.07.2024 | 88,59 | 89,14 | 86,31 | 86,54 | -1,61% | 6.942.048,00 |
| 29.07.2024 | 87,76 | 89,30 | 87,15 | 87,96 | 1,30% | 4.539.410,00 |
| 26.07.2024 | 86,97 | 87,71 | 85,38 | 86,83 | 2,12% | 4.529.940,00 |
| 25.07.2024 | 84,64 | 87,94 | 82,94 | 85,03 | -1,76% | 10.200.737,00 |
| 24.07.2024 | 89,72 | 89,90 | 86,45 | 86,55 | -3,52% | 5.663.948,00 |
| 23.07.2024 | 91,77 | 91,77 | 89,60 | 89,71 | -3,66% | 6.707.804,00 |
| 22.07.2024 | 91,17 | 93,23 | 89,82 | 93,12 | 4,90% | 6.500.910,00 |
| 19.07.2024 | 91,65 | 91,78 | 88,68 | 88,77 | -3,00% | 5.817.591,00 |
| 18.07.2024 | 92,61 | 93,31 | 90,28 | 91,52 | 0,04% | 5.853.223,00 |
| 17.07.2024 | 94,07 | 96,98 | 91,40 | 91,48 | -3,51% | 6.799.054,00 |
| 16.07.2024 | 92,71 | 94,87 | 92,13 | 94,81 | 2,95% | 3.593.519,00 |
| 15.07.2024 | 92,49 | 93,32 | 91,73 | 92,09 | -0,56% | 3.524.855,00 |
| 12.07.2024 | 92,93 | 94,44 | 92,28 | 92,61 | 0,62% | 3.838.212,00 |
| 11.07.2024 | 95,25 | 95,70 | 92,03 | 92,04 | -4,11% | 5.034.620,00 |
| 10.07.2024 | 93,28 | 96,21 | 92,79 | 95,98 | 3,94% | 6.361.039,00 |
| 09.07.2024 | 93,50 | 93,84 | 91,86 | 92,34 | -0,99% | 3.211.887,00 |
| 08.07.2024 | 92,28 | 93,72 | 92,15 | 93,26 | 1,22% | 4.797.976,00 |
| 05.07.2024 | 93,84 | 93,92 | 92,11 | 92,14 | -1,54% | 2.740.036,00 |
| 03.07.2024 | 92,28 | 93,83 | 91,77 | 93,58 | 1,65% | 2.438.229,00 |
| 02.07.2024 | 91,12 | 92,72 | 91,01 | 92,06 | 0,51% | 3.320.517,00 |
| 01.07.2024 | 91,50 | 91,70 | 90,16 | 91,59 | 0,13% | 8.316.435,00 |
| 28.06.2024 | 90,47 | 92,38 | 90,04 | 91,47 | 2,28% | 7.017.396,00 |
| 27.06.2024 | 89,65 | 90,05 | 88,30 | 89,43 | -0,67% | 5.660.120,00 |
| 26.06.2024 | 88,96 | 90,33 | 88,70 | 90,03 | 0,99% | 3.235.592,00 |
| 25.06.2024 | 89,61 | 89,80 | 88,17 | 89,15 | -0,06% | 4.612.681,00 |
| 24.06.2024 | 90,83 | 91,46 | 89,00 | 89,20 | -2,57% | 3.171.316,00 |
| 21.06.2024 | 89,61 | 92,03 | 88,75 | 91,55 | 2,86% | 5.773.892,00 |
| 20.06.2024 | 92,50 | 92,77 | 88,36 | 89,01 | -4,76% | 6.033.961,00 |
| 18.06.2024 | 90,80 | 93,69 | 90,20 | 93,45 | 2,67% | 4.951.723,00 |
| 17.06.2024 | 91,40 | 91,40 | 89,89 | 91,02 | -0,36% | 5.107.830,00 |
| 14.06.2024 | 91,42 | 92,51 | 90,62 | 91,35 | -1,53% | 3.852.322,00 |
| 13.06.2024 | 91,88 | 93,52 | 91,76 | 92,77 | -1,86% | 2.736.061,00 |