64,060€
0,69%
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 | 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% | - |
| 27.09.2024 | 71,66 | 72,84 | 71,66 | 72,84 | 5,92% | 60,00 |
| 26.09.2024 | 68,77 | 68,77 | 68,77 | 68,77 | -0,89% | - |
| 25.09.2024 | 69,22 | 69,39 | 69,22 | 69,39 | -0,32% | 215,00 |
| 24.09.2024 | 69,19 | 69,61 | 69,19 | 69,61 | 0,87% | 75,00 |
| 23.09.2024 | 69,01 | 69,01 | 69,01 | 69,01 | -1,72% | - |
| 20.09.2024 | 70,19 | 70,22 | 70,19 | 70,22 | 0,60% | 1,00 |
| 19.09.2024 | 69,33 | 69,80 | 69,33 | 69,80 | 1,25% | 200,00 |
| 18.09.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -0,07% | - |
| 17.09.2024 | 68,99 | 68,99 | 68,99 | 68,99 | 0,00% | - |
| 16.09.2024 | 69,56 | 69,56 | 68,99 | 68,99 | -1,44% | 6,00 |
| 13.09.2024 | 68,36 | 70,00 | 68,35 | 70,00 | -0,17% | 266,00 |
| 12.09.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 4,78% | - |
| 11.09.2024 | 67,52 | 67,52 | 66,92 | 66,92 | -1,27% | 15,00 |
| 10.09.2024 | 67,78 | 67,78 | 67,78 | 67,78 | 1,77% | - |
| 09.09.2024 | 66,01 | 66,60 | 66,01 | 66,60 | -2,82% | 250,00 |
| 06.09.2024 | 68,53 | 68,53 | 68,53 | 68,53 | -0,81% | - |
| 05.09.2024 | 69,09 | 69,09 | 69,09 | 69,09 | 0,71% | - |
| 04.09.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -2,85% | 6,00 |
| 03.09.2024 | 73,56 | 74,00 | 70,61 | 70,61 | -4,44% | 28,00 |
| 02.09.2024 | 73,89 | 73,89 | 73,89 | 73,89 | 0,90% | - |
| 30.08.2024 | 73,23 | 73,23 | 73,23 | 73,23 | 4,32% | - |
| 29.08.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -2,89% | - |
| 28.08.2024 | 72,29 | 72,29 | 72,29 | 72,29 | 0,81% | - |
| 27.08.2024 | 71,71 | 71,71 | 71,71 | 71,71 | -1,59% | - |
| 26.08.2024 | 72,87 | 72,87 | 72,87 | 72,87 | -0,22% | - |
| 23.08.2024 | 71,80 | 73,03 | 71,80 | 73,03 | -0,76% | 1.267,00 |
| 22.08.2024 | 73,59 | 73,59 | 73,59 | 73,59 | 3,07% | - |
| 21.08.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -4,24% | - |
| 20.08.2024 | 73,90 | 74,56 | 73,90 | 74,56 | 2,70% | 1,00 |
| 19.08.2024 | 72,81 | 73,37 | 72,60 | 72,60 | -5,58% | 258,00 |
| 16.08.2024 | 74,04 | 76,89 | 74,04 | 76,89 | 5,82% | 1.050,00 |
| 15.08.2024 | 71,41 | 72,66 | 71,41 | 72,66 | 1,23% | 251,00 |
| 14.08.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 2,81% | - |
| 13.08.2024 | 69,82 | 69,82 | 69,82 | 69,82 | 0,63% | - |
| 12.08.2024 | 70,19 | 70,19 | 69,38 | 69,38 | -0,53% | 160,00 |
| 09.08.2024 | 70,53 | 70,53 | 69,75 | 69,75 | 5,84% | 10,00 |
| 08.08.2024 | 65,55 | 65,90 | 65,55 | 65,90 | -3,99% | 7,00 |
| 07.08.2024 | 68,00 | 68,64 | 68,00 | 68,64 | -0,52% | 200,00 |
| 06.08.2024 | 69,28 | 69,28 | 69,00 | 69,00 | 1,04% | 5,00 |
| 05.08.2024 | 67,00 | 68,88 | 65,76 | 68,29 | -2,90% | 829,00 |
| 02.08.2024 | 73,01 | 73,01 | 70,33 | 70,33 | -13,99% | 200,00 |
| 01.08.2024 | 82,36 | 82,36 | 81,77 | 81,77 | -0,93% | 120,00 |
| 31.07.2024 | 80,80 | 82,54 | 80,80 | 82,54 | 1,99% | 25,00 |
| 30.07.2024 | 80,93 | 80,93 | 80,93 | 80,93 | 0,91% | - |
| 29.07.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,24% | - |
| 26.07.2024 | 78,39 | 79,22 | 78,39 | 79,22 | 2,09% | 6,00 |
| 25.07.2024 | 79,00 | 80,00 | 77,60 | 77,60 | -5,46% | 7,00 |
| 24.07.2024 | 82,08 | 82,08 | 82,08 | 82,08 | -2,67% | - |
| 23.07.2024 | 84,33 | 84,33 | 84,33 | 84,33 | 3,37% | - |
| 22.07.2024 | 81,58 | 81,58 | 81,58 | 81,58 | -3,27% | - |
| 19.07.2024 | 84,34 | 84,34 | 84,34 | 84,34 | -1,40% | - |
| 18.07.2024 | 85,54 | 85,54 | 85,54 | 85,54 | -0,82% | - |
| 17.07.2024 | 86,25 | 86,25 | 86,25 | 86,25 | 2,12% | - |
| 16.07.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,65% | - |
| 15.07.2024 | 85,01 | 85,01 | 85,01 | 85,01 | -1,00% | - |
| 12.07.2024 | 84,34 | 85,87 | 84,34 | 85,87 | -1,30% | 6,00 |
| 11.07.2024 | 87,43 | 87,43 | 87,00 | 87,00 | -1,54% | 340,00 |
| 10.07.2024 | 85,16 | 88,36 | 85,16 | 88,36 | 2,73% | 5,00 |
| 09.07.2024 | 86,01 | 86,01 | 86,01 | 86,01 | 1,51% | - |
| 08.07.2024 | 84,73 | 84,73 | 84,73 | 84,73 | -2,03% | - |