58,375€
-4,68%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,12 | 61,12 | 60,94 | 60,94 | -0,49% | 135,00 |
| 20.02.2025 | 60,52 | 61,24 | 60,52 | 61,24 | 3,27% | 42,00 |
| 19.02.2025 | 55,19 | 59,30 | 55,19 | 59,30 | 8,53% | 530,00 |
| 18.02.2025 | 53,29 | 54,64 | 53,29 | 54,64 | 2,02% | 15,00 |
| 17.02.2025 | 53,29 | 53,56 | 53,29 | 53,56 | 3,44% | 303,00 |
| 14.02.2025 | 51,78 | 51,78 | 51,78 | 51,78 | 0,31% | - |
| 13.02.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 0,16% | - |
| 12.02.2025 | 50,62 | 51,54 | 50,62 | 51,54 | 2,49% | 50,00 |
| 11.02.2025 | 50,29 | 50,29 | 50,29 | 50,29 | -0,44% | - |
| 10.02.2025 | 50,31 | 50,51 | 50,31 | 50,51 | 3,27% | 62,00 |
| 07.02.2025 | 48,04 | 50,32 | 47,92 | 48,91 | -4,86% | 2.330,00 |
| 06.02.2025 | 51,40 | 52,00 | 51,40 | 51,41 | 2,59% | 38,00 |
| 05.02.2025 | 50,29 | 50,29 | 49,88 | 50,11 | -1,11% | 266,00 |
| 04.02.2025 | 50,67 | 50,67 | 50,67 | 50,67 | -0,82% | - |
| 03.02.2025 | 52,03 | 52,03 | 50,52 | 51,09 | -2,63% | 118,00 |
| 31.01.2025 | 52,79 | 53,47 | 52,47 | 52,47 | -1,00% | 594,00 |
| 30.01.2025 | 53,84 | 54,24 | 53,00 | 53,00 | -3,50% | 450,00 |
| 29.01.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 1,52% | - |
| 28.01.2025 | 54,47 | 54,47 | 54,10 | 54,10 | -1,89% | 50,00 |
| 27.01.2025 | 52,32 | 55,14 | 52,32 | 55,14 | 2,26% | 125,00 |
| 24.01.2025 | 55,78 | 55,78 | 53,92 | 53,92 | -1,96% | 44,00 |
| 23.01.2025 | 55,96 | 55,96 | 55,00 | 55,00 | -2,83% | 225,00 |
| 22.01.2025 | 56,16 | 56,60 | 56,16 | 56,60 | 1,20% | 997,00 |
| 21.01.2025 | 55,93 | 55,93 | 55,93 | 55,93 | -0,60% | - |
| 20.01.2025 | 56,02 | 56,27 | 56,02 | 56,27 | 3,25% | 425,00 |
| 17.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,28% | - |
| 16.01.2025 | 55,77 | 55,77 | 55,77 | 55,77 | 0,45% | - |
| 15.01.2025 | 55,28 | 55,61 | 55,28 | 55,52 | 1,82% | 275,00 |
| 14.01.2025 | 54,53 | 54,53 | 54,53 | 54,53 | 1,74% | - |
| 13.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,07% | - |
| 10.01.2025 | 54,41 | 54,41 | 53,45 | 53,56 | -2,21% | 625,00 |
| 09.01.2025 | 54,50 | 54,79 | 54,50 | 54,77 | -0,49% | 200,00 |
| 08.01.2025 | 55,49 | 55,49 | 55,04 | 55,04 | -2,03% | 80,00 |
| 07.01.2025 | 55,84 | 56,18 | 55,84 | 56,18 | -2,43% | 45,00 |
| 06.01.2025 | 55,89 | 57,58 | 55,89 | 57,58 | 4,10% | 103,00 |
| 03.01.2025 | 55,31 | 55,31 | 55,31 | 55,31 | -0,25% | - |
| 02.01.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,57% | 85,00 |
| 30.12.2024 | 55,70 | 55,77 | 55,70 | 55,77 | -0,25% | 100,00 |
| 27.12.2024 | 55,91 | 55,91 | 55,91 | 55,91 | 0,70% | - |
| 23.12.2024 | 53,34 | 55,52 | 53,34 | 55,52 | 4,17% | 312,00 |
| 20.12.2024 | 53,61 | 53,61 | 53,30 | 53,30 | -0,93% | 200,00 |
| 19.12.2024 | 54,00 | 54,20 | 53,80 | 53,80 | -5,21% | 153,00 |
| 18.12.2024 | 55,49 | 56,76 | 55,49 | 56,76 | 1,27% | 315,00 |
| 17.12.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 1,58% | - |
| 16.12.2024 | 56,84 | 57,43 | 55,18 | 55,18 | -3,19% | 383,00 |
| 13.12.2024 | 58,52 | 58,52 | 57,00 | 57,00 | -2,10% | 330,00 |
| 12.12.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -1,66% | - |
| 11.12.2024 | 58,75 | 59,20 | 58,75 | 59,20 | 1,61% | 10,00 |
| 10.12.2024 | 58,26 | 58,26 | 58,26 | 58,26 | -1,25% | - |
| 09.12.2024 | 55,89 | 59,00 | 55,89 | 59,00 | 5,73% | 266,00 |
| 06.12.2024 | 55,12 | 55,80 | 54,99 | 55,80 | -1,06% | 30,00 |
| 05.12.2024 | 58,25 | 58,45 | 56,40 | 56,40 | -10,13% | 75,00 |
| 04.12.2024 | 62,29 | 62,80 | 62,29 | 62,76 | -3,93% | 23,00 |
| 03.12.2024 | 65,37 | 66,32 | 65,33 | 65,33 | -2,90% | 425,00 |
| 02.12.2024 | 64,32 | 67,28 | 64,25 | 67,28 | 2,50% | 354,00 |
| 29.11.2024 | 64,23 | 65,64 | 64,23 | 65,64 | 2,13% | 135,00 |
| 28.11.2024 | 64,27 | 64,27 | 64,27 | 64,27 | -0,86% | - |
| 27.11.2024 | 64,98 | 64,98 | 64,83 | 64,83 | -0,81% | 76,00 |
| 26.11.2024 | 66,49 | 67,90 | 65,36 | 65,36 | 1,21% | 112,00 |
| 25.11.2024 | 63,84 | 64,58 | 63,84 | 64,58 | 2,44% | 10,00 |
| 22.11.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -0,91% | - |
| 21.11.2024 | 61,58 | 63,66 | 61,37 | 63,62 | 3,89% | 115,00 |
| 20.11.2024 | 61,21 | 61,24 | 61,21 | 61,24 | -2,78% | 10,00 |
| 19.11.2024 | 62,99 | 62,99 | 62,99 | 62,99 | 3,67% | - |
| 18.11.2024 | 60,24 | 60,76 | 60,24 | 60,76 | -1,33% | 176,00 |
| 15.11.2024 | 61,58 | 61,58 | 61,58 | 61,58 | -1,35% | - |
| 14.11.2024 | 62,75 | 62,75 | 62,42 | 62,42 | -0,76% | 50,00 |
| 13.11.2024 | 63,00 | 63,51 | 62,90 | 62,90 | -3,93% | 20,00 |
| 12.11.2024 | 65,47 | 65,47 | 65,47 | 65,47 | -3,48% | - |
| 11.11.2024 | 67,95 | 68,16 | 67,83 | 67,83 | -1,34% | 446,00 |
| 08.11.2024 | 68,75 | 68,75 | 68,75 | 68,75 | -0,32% | - |
| 07.11.2024 | 68,39 | 68,97 | 68,39 | 68,97 | 2,27% | 40,00 |
| 06.11.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -2,06% | - |
| 05.11.2024 | 68,06 | 69,08 | 68,06 | 68,86 | 0,16% | 250,00 |
| 04.11.2024 | 68,75 | 68,75 | 68,75 | 68,75 | 0,92% | - |
| 01.11.2024 | 67,47 | 68,12 | 67,47 | 68,12 | -1,73% | 60,00 |
| 31.10.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -4,58% | - |
| 30.10.2024 | 72,65 | 72,65 | 72,65 | 72,65 | 1,96% | - |
| 29.10.2024 | 71,25 | 71,25 | 71,25 | 71,25 | 0,51% | - |
| 28.10.2024 | 70,89 | 70,89 | 70,89 | 70,89 | 1,42% | - |
| 25.10.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 0,19% | - |
| 24.10.2024 | 69,77 | 69,77 | 69,77 | 69,77 | -2,24% | - |
| 23.10.2024 | 70,17 | 71,90 | 70,17 | 71,37 | 3,42% | 370,00 |
| 22.10.2024 | 69,01 | 69,01 | 69,01 | 69,01 | -0,10% | - |
| 21.10.2024 | 70,88 | 70,88 | 69,08 | 69,08 | -2,10% | 15,00 |
| 18.10.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 1,25% | - |
| 17.10.2024 | 69,69 | 69,69 | 69,69 | 69,69 | 1,09% | - |
| 16.10.2024 | 69,03 | 69,03 | 68,94 | 68,94 | -4,57% | 4,00 |
| 15.10.2024 | 72,24 | 72,24 | 72,24 | 72,24 | 0,49% | - |
| 14.10.2024 | 70,98 | 71,89 | 70,98 | 71,89 | 2,04% | 25,00 |
| 11.10.2024 | 70,45 | 70,45 | 70,45 | 70,45 | -0,94% | - |
| 10.10.2024 | 71,12 | 71,12 | 71,12 | 71,12 | 1,66% | - |
| 09.10.2024 | 69,96 | 69,96 | 69,96 | 69,96 | 0,87% | - |
| 08.10.2024 | 69,36 | 69,36 | 69,36 | 69,36 | -1,56% | - |
| 07.10.2024 | 70,46 | 70,46 | 70,46 | 70,46 | 0,67% | - |
| 04.10.2024 | 69,99 | 69,99 | 69,99 | 69,99 | -0,54% | - |
| 03.10.2024 | 70,37 | 70,37 | 70,37 | 70,37 | 1,14% | - |
| 02.10.2024 | 69,58 | 69,58 | 69,58 | 69,58 | -3,02% | - |
| 01.10.2024 | 71,75 | 71,75 | 71,75 | 71,75 | -0,01% | - |
| 30.09.2024 | 71,76 | 71,76 | 71,76 | 71,76 | -1,48% | - |