64,150€
1,05%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,04 | 64,23 | 62,65 | 64,08 | 0,93% | 1.250,00 |
| 21.11.2024 | 61,50 | 63,78 | 61,50 | 63,49 | 2,86% | 1.128,00 |
| 20.11.2024 | 61,46 | 61,74 | 60,44 | 61,72 | 0,78% | 1.032,00 |
| 19.11.2024 | 63,38 | 65,50 | 60,15 | 61,25 | -0,58% | 3.477,00 |
| 18.11.2024 | 60,18 | 61,65 | 59,00 | 61,60 | 3,13% | 1.537,00 |
| 15.11.2024 | 61,74 | 61,82 | 59,59 | 59,73 | -4,13% | 2.281,00 |
| 14.11.2024 | 62,98 | 64,12 | 62,17 | 62,30 | -1,28% | 1.448,00 |
| 13.11.2024 | 63,46 | 63,53 | 61,95 | 63,11 | -0,43% | 1.583,00 |
| 12.11.2024 | 65,71 | 67,00 | 62,32 | 63,38 | -3,24% | 4.470,00 |
| 11.11.2024 | 67,87 | 68,90 | 64,79 | 65,50 | -3,67% | 2.595,00 |
| 08.11.2024 | 69,02 | 69,11 | 67,04 | 68,00 | -1,12% | 1.105,00 |
| 07.11.2024 | 68,85 | 69,85 | 68,20 | 68,77 | 0,07% | 741,00 |
| 06.11.2024 | 67,41 | 71,99 | 65,50 | 68,72 | 0,09% | 3.293,00 |
| 05.11.2024 | 68,55 | 69,55 | 66,93 | 68,66 | 0,30% | 2.123,00 |
| 04.11.2024 | 68,91 | 69,34 | 67,73 | 68,46 | -0,90% | 470,00 |
| 01.11.2024 | 67,73 | 69,34 | 67,55 | 69,08 | 2,94% | 1.209,00 |
| 31.10.2024 | 69,51 | 70,32 | 66,89 | 67,11 | -3,74% | 682,00 |
| 30.10.2024 | 73,00 | 73,08 | 69,55 | 69,71 | -4,51% | 382,00 |
| 29.10.2024 | 71,07 | 73,47 | 71,00 | 73,01 | 2,38% | 1.411,00 |
| 28.10.2024 | 71,09 | 71,66 | 69,74 | 71,31 | 0,74% | 892,00 |
| 25.10.2024 | 70,12 | 71,59 | 70,11 | 70,78 | 1,01% | 29,00 |
| 24.10.2024 | 70,49 | 70,67 | 69,19 | 70,07 | 0,46% | 303,00 |
| 23.10.2024 | 70,59 | 71,85 | 68,77 | 69,75 | -0,11% | 1.801,00 |
| 22.10.2024 | 69,28 | 70,08 | 68,77 | 69,83 | 0,55% | 418,00 |
| 21.10.2024 | 71,04 | 71,24 | 68,96 | 69,45 | -2,41% | 908,00 |
| 18.10.2024 | 70,79 | 71,55 | 70,56 | 71,16 | 0,72% | 686,00 |
| 17.10.2024 | 69,91 | 72,70 | 69,89 | 70,65 | 1,13% | 742,00 |
| 16.10.2024 | 69,60 | 71,43 | 68,20 | 69,86 | 1,09% | 1.752,00 |
| 15.10.2024 | 72,50 | 72,78 | 68,58 | 69,11 | -4,79% | 552,00 |
| 14.10.2024 | 71,31 | 72,64 | 71,04 | 72,59 | 1,73% | 625,00 |
| 11.10.2024 | 70,71 | 71,91 | 70,38 | 71,35 | 0,85% | 431,00 |
| 10.10.2024 | 71,39 | 71,75 | 69,87 | 70,75 | -1,10% | 492,00 |
| 09.10.2024 | 70,23 | 71,55 | 70,15 | 71,54 | 1,49% | 50,00 |
| 08.10.2024 | 69,58 | 70,74 | 68,69 | 70,49 | 1,17% | 1.301,00 |
| 07.10.2024 | 70,73 | 71,36 | 69,00 | 69,68 | -1,51% | 1.849,00 |
| 04.10.2024 | 70,26 | 72,62 | 70,01 | 70,75 | 0,89% | 1.198,00 |
| 03.10.2024 | 70,68 | 70,83 | 69,38 | 70,12 | -1,13% | 275,00 |
| 02.10.2024 | 69,86 | 71,55 | 69,47 | 70,92 | 1,13% | 840,00 |
| 01.10.2024 | 72,03 | 73,08 | 69,49 | 70,13 | -2,81% | 1.083,00 |
| 30.09.2024 | 72,00 | 72,47 | 70,18 | 72,16 | -0,13% | 538,00 |
| 27.09.2024 | 71,89 | 73,08 | 71,56 | 72,26 | 0,52% | 362,00 |
| 26.09.2024 | 69,21 | 72,23 | 68,70 | 71,88 | 5,16% | 358,00 |
| 25.09.2024 | 69,23 | 69,35 | 68,15 | 68,35 | -1,39% | 588,00 |
| 24.09.2024 | 69,44 | 71,04 | 69,14 | 69,32 | -0,09% | 1.027,00 |
| 23.09.2024 | 69,01 | 69,54 | 68,00 | 69,38 | 0,55% | 1.788,00 |
| 20.09.2024 | 70,46 | 70,60 | 67,93 | 69,00 | -2,38% | 947,00 |
| 19.09.2024 | 69,67 | 72,31 | 69,55 | 70,68 | 2,79% | 1.134,00 |
| 18.09.2024 | 69,29 | 70,06 | 68,39 | 68,76 | -0,72% | 64,00 |
| 17.09.2024 | 69,26 | 70,90 | 68,69 | 69,26 | 0,12% | 606,00 |
| 16.09.2024 | 69,88 | 70,30 | 68,22 | 69,18 | -1,39% | 514,00 |
| 13.09.2024 | 68,88 | 70,39 | 68,37 | 70,15 | 2,21% | 1.061,00 |
| 12.09.2024 | 70,37 | 70,63 | 68,33 | 68,63 | -2,50% | 123,00 |
| 11.09.2024 | 67,78 | 70,44 | 66,88 | 70,39 | 3,19% | 96,00 |
| 10.09.2024 | 68,05 | 68,66 | 66,44 | 68,22 | -0,12% | 888,00 |
| 09.09.2024 | 65,60 | 68,57 | 65,60 | 68,30 | 2,34% | 16.272,00 |
| 06.09.2024 | 68,76 | 69,65 | 66,56 | 66,74 | -3,25% | 757,00 |
| 05.09.2024 | 69,33 | 69,83 | 67,99 | 68,98 | -0,78% | 749,00 |
| 04.09.2024 | 68,90 | 70,03 | 67,90 | 69,52 | 0,43% | 1.226,00 |
| 03.09.2024 | 73,89 | 74,21 | 68,99 | 69,22 | -6,92% | 1.202,00 |
| 02.09.2024 | 74,51 | 74,65 | 73,87 | 74,37 | 0,08% | 113,00 |
| 30.08.2024 | 73,52 | 74,75 | 73,41 | 74,31 | 1,50% | 372,00 |
| 29.08.2024 | 70,36 | 74,58 | 70,20 | 73,21 | 2,40% | 1.573,00 |
| 28.08.2024 | 72,56 | 73,11 | 70,96 | 71,50 | -1,02% | 319,00 |
| 27.08.2024 | 72,00 | 72,45 | 70,87 | 72,23 | 0,45% | 657,00 |
| 26.08.2024 | 73,14 | 73,41 | 71,63 | 71,91 | -1,72% | 772,00 |
| 23.08.2024 | 72,07 | 73,88 | 72,03 | 73,17 | 1,93% | 571,00 |
| 22.08.2024 | 73,59 | 74,32 | 71,61 | 71,79 | -3,29% | 663,00 |
| 21.08.2024 | 71,70 | 74,29 | 71,00 | 74,23 | 2,83% | 1.886,00 |
| 20.08.2024 | 74,18 | 74,57 | 71,75 | 72,18 | -2,45% | 1.006,00 |
| 19.08.2024 | 73,13 | 74,09 | 72,28 | 73,99 | 0,83% | 1.387,00 |
| 16.08.2024 | 74,30 | 77,00 | 73,20 | 73,38 | -0,95% | 3.254,00 |
| 15.08.2024 | 71,45 | 74,28 | 70,75 | 74,09 | 4,44% | 2.030,00 |
| 14.08.2024 | 72,04 | 72,20 | 69,47 | 70,94 | -1,42% | 512,00 |
| 13.08.2024 | 70,11 | 72,24 | 69,51 | 71,96 | 2,97% | 1.006,00 |
| 12.08.2024 | 70,14 | 70,47 | 68,65 | 69,89 | 0,41% | 841,00 |
| 09.08.2024 | 70,77 | 71,33 | 68,68 | 69,60 | -1,66% | 1.274,00 |
| 08.08.2024 | 66,04 | 70,93 | 65,51 | 70,78 | 7,28% | 1.238,00 |
| 07.08.2024 | 68,30 | 70,90 | 65,71 | 65,98 | -3,41% | 1.148,00 |
| 06.08.2024 | 69,88 | 70,37 | 67,54 | 68,31 | 1,67% | 1.906,00 |
| 05.08.2024 | 68,00 | 70,35 | 65,01 | 67,19 | -2,81% | 2.910,00 |
| 02.08.2024 | 74,79 | 74,79 | 68,36 | 69,13 | -11,70% | 1.874,00 |
| 01.08.2024 | 82,82 | 83,07 | 77,00 | 78,29 | -4,63% | 476,00 |
| 31.07.2024 | 81,30 | 82,40 | 80,58 | 82,09 | 2,52% | 330,00 |
| 30.07.2024 | 81,26 | 82,45 | 79,85 | 80,07 | -1,40% | 36,00 |
| 29.07.2024 | 80,53 | 82,60 | 80,26 | 81,21 | 1,74% | 556,00 |
| 26.07.2024 | 78,66 | 80,75 | 78,64 | 79,83 | 1,77% | 304,00 |
| 25.07.2024 | 80,96 | 81,31 | 76,11 | 78,44 | -1,88% | 4.863,00 |
| 24.07.2024 | 82,43 | 82,93 | 79,71 | 79,94 | -3,29% | 1.045,00 |
| 23.07.2024 | 84,33 | 84,87 | 82,59 | 82,66 | -3,38% | 510,00 |
| 22.07.2024 | 81,84 | 85,62 | 81,75 | 85,56 | 4,87% | 537,00 |
| 19.07.2024 | 84,66 | 84,81 | 81,53 | 81,59 | -2,79% | 558,00 |
| 18.07.2024 | 85,87 | 87,50 | 82,86 | 83,93 | 0,19% | 1.539,00 |
| 17.07.2024 | 86,57 | 88,70 | 83,69 | 83,77 | -3,59% | 1.640,00 |
| 16.07.2024 | 84,80 | 87,02 | 84,04 | 86,89 | 2,98% | 330,00 |
| 15.07.2024 | 84,99 | 85,69 | 84,19 | 84,38 | -0,58% | 396,00 |
| 12.07.2024 | 84,67 | 86,57 | 84,24 | 84,87 | 0,01% | 135,00 |
| 11.07.2024 | 87,70 | 87,95 | 84,83 | 84,86 | -4,30% | 908,00 |
| 10.07.2024 | 85,46 | 88,85 | 85,25 | 88,67 | 3,83% | 476,00 |
| 09.07.2024 | 86,27 | 86,81 | 84,97 | 85,40 | -0,90% | 119,00 |
| 08.07.2024 | 84,95 | 86,50 | 84,71 | 86,18 | 1,30% | 169,00 |