67,825€
-0,62%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,54 | 69,55 | 66,93 | 67,82 | -0,98% | - |
| 04.11.2024 | 68,91 | 69,34 | 67,73 | 68,49 | -0,96% | - |
| 01.11.2024 | 67,73 | 69,32 | 67,55 | 69,15 | 2,92% | - |
| 31.10.2024 | 69,51 | 70,32 | 66,89 | 67,19 | -4,01% | - |
| 30.10.2024 | 73,00 | 73,08 | 69,55 | 69,99 | -4,04% | - |
| 29.10.2024 | 71,44 | 73,47 | 71,00 | 72,94 | 2,19% | - |
| 28.10.2024 | 71,09 | 71,65 | 69,74 | 71,38 | 1,01% | - |
| 25.10.2024 | 70,13 | 71,59 | 70,11 | 70,66 | 0,87% | - |
| 24.10.2024 | 70,23 | 70,67 | 69,28 | 70,05 | 0,37% | 20,00 |
| 23.10.2024 | 70,58 | 71,85 | 68,77 | 69,79 | -0,11% | - |
| 22.10.2024 | 69,28 | 70,08 | 68,77 | 69,87 | 0,50% | - |
| 21.10.2024 | 71,04 | 71,22 | 68,96 | 69,53 | -2,35% | - |
| 18.10.2024 | 70,80 | 71,55 | 70,65 | 71,20 | 0,63% | - |
| 17.10.2024 | 69,91 | 72,70 | 69,89 | 70,75 | 1,22% | - |
| 16.10.2024 | 69,60 | 71,43 | 68,41 | 69,90 | 1,13% | - |
| 15.10.2024 | 72,50 | 72,61 | 68,58 | 69,12 | -4,59% | 88,00 |
| 14.10.2024 | 71,32 | 72,64 | 71,15 | 72,45 | 1,56% | - |
| 11.10.2024 | 70,70 | 71,91 | 70,38 | 71,33 | 0,85% | 62,00 |
| 10.10.2024 | 71,39 | 71,59 | 69,87 | 70,73 | -1,06% | - |
| 09.10.2024 | 70,23 | 71,55 | 70,15 | 71,49 | 1,51% | - |
| 08.10.2024 | 69,58 | 70,74 | 68,69 | 70,43 | 1,01% | 8,00 |
| 07.10.2024 | 70,73 | 71,36 | 69,00 | 69,72 | -1,51% | 42,00 |
| 04.10.2024 | 70,26 | 72,62 | 70,05 | 70,79 | 0,95% | - |
| 03.10.2024 | 70,68 | 70,83 | 69,38 | 70,13 | -0,93% | - |
| 02.10.2024 | 69,86 | 71,55 | 69,47 | 70,79 | 1,13% | - |
| 01.10.2024 | 72,03 | 72,84 | 69,49 | 70,00 | -2,97% | - |
| 30.09.2024 | 72,00 | 72,26 | 70,18 | 72,14 | -0,06% | - |
| 27.09.2024 | 71,89 | 73,08 | 71,56 | 72,18 | 0,47% | 58,00 |
| 26.09.2024 | 69,20 | 72,23 | 69,20 | 71,84 | 5,01% | - |
| 25.09.2024 | 68,98 | 69,21 | 68,15 | 68,41 | -1,37% | - |
| 24.09.2024 | 69,44 | 71,04 | 69,25 | 69,36 | 0,02% | - |
| 23.09.2024 | 69,32 | 69,54 | 68,00 | 69,35 | 0,56% | - |
| 20.09.2024 | 70,46 | 70,52 | 67,93 | 68,96 | -2,33% | - |
| 19.09.2024 | 69,66 | 72,31 | 69,55 | 70,61 | 2,69% | - |
| 18.09.2024 | 69,30 | 70,06 | 68,40 | 68,76 | -0,74% | - |
| 17.09.2024 | 69,26 | 70,90 | 68,69 | 69,27 | 0,12% | - |
| 16.09.2024 | 69,88 | 70,09 | 68,22 | 69,19 | -1,23% | - |
| 13.09.2024 | 68,62 | 70,39 | 68,37 | 70,05 | 1,91% | - |
| 12.09.2024 | 70,37 | 70,59 | 68,33 | 68,74 | -2,29% | - |
| 11.09.2024 | 67,77 | 70,46 | 66,88 | 70,35 | 3,14% | 727,00 |
| 10.09.2024 | 68,05 | 68,66 | 66,43 | 68,21 | -0,18% | - |
| 09.09.2024 | 65,50 | 68,57 | 65,50 | 68,34 | 2,23% | - |
| 06.09.2024 | 68,77 | 69,65 | 66,56 | 66,85 | -3,30% | - |
| 05.09.2024 | 69,33 | 69,83 | 67,99 | 69,13 | -0,37% | - |
| 04.09.2024 | 68,65 | 70,03 | 67,90 | 69,39 | 0,31% | - |
| 03.09.2024 | 73,89 | 74,21 | 68,99 | 69,17 | -6,45% | 240,00 |
| 02.09.2024 | 74,25 | 74,26 | 73,87 | 73,94 | -0,55% | - |
| 30.08.2024 | 73,51 | 74,67 | 73,41 | 74,35 | 5,94% | 700,00 |
| 29.08.2024 | 70,14 | 74,58 | 70,14 | 70,18 | -1,74% | - |
| 28.08.2024 | 72,55 | 73,11 | 70,96 | 71,43 | -1,32% | - |
| 27.08.2024 | 72,00 | 72,45 | 70,87 | 72,38 | 0,56% | - |
| 26.08.2024 | 73,13 | 73,40 | 71,63 | 71,98 | -1,57% | - |
| 23.08.2024 | 72,07 | 73,88 | 72,03 | 73,12 | 1,81% | - |
| 22.08.2024 | 73,86 | 74,32 | 71,61 | 71,82 | -3,29% | - |
| 21.08.2024 | 71,45 | 74,30 | 71,15 | 74,26 | 2,91% | 2.000,00 |
| 20.08.2024 | 74,18 | 74,46 | 71,75 | 72,16 | -2,55% | - |
| 19.08.2024 | 73,13 | 74,09 | 72,28 | 74,05 | 0,93% | - |
| 16.08.2024 | 74,30 | 76,87 | 73,20 | 73,36 | -1,00% | 200,00 |
| 15.08.2024 | 71,45 | 74,28 | 70,95 | 74,10 | 4,52% | - |
| 14.08.2024 | 72,04 | 72,20 | 69,47 | 70,90 | -1,50% | - |
| 13.08.2024 | 70,11 | 72,24 | 69,51 | 71,98 | 2,92% | - |
| 12.08.2024 | 70,14 | 70,40 | 68,65 | 69,94 | 0,36% | 24,00 |
| 09.08.2024 | 70,77 | 71,24 | 68,68 | 69,69 | -1,55% | 65,00 |
| 08.08.2024 | 65,78 | 70,93 | 65,54 | 70,78 | 7,40% | 85,00 |
| 07.08.2024 | 68,18 | 70,90 | 65,71 | 65,91 | -3,49% | - |
| 06.08.2024 | 69,88 | 70,37 | 67,54 | 68,29 | -0,76% | - |
| 05.08.2024 | 68,00 | 70,34 | 65,42 | 68,81 | -0,47% | 2.771,00 |
| 02.08.2024 | 78,35 | 78,35 | 68,36 | 69,14 | -11,76% | 570,00 |
| 01.08.2024 | 82,82 | 82,86 | 77,00 | 78,35 | -4,50% | - |
| 31.07.2024 | 81,30 | 82,38 | 80,58 | 82,04 | 2,49% | - |
| 30.07.2024 | 81,26 | 82,45 | 79,85 | 80,05 | -1,50% | 240,00 |
| 29.07.2024 | 80,53 | 82,60 | 80,26 | 81,27 | 1,63% | - |
| 26.07.2024 | 78,66 | 80,75 | 78,64 | 79,96 | 1,95% | - |
| 25.07.2024 | 80,97 | 80,98 | 76,35 | 78,43 | -1,82% | 63,00 |
| 24.07.2024 | 82,33 | 82,93 | 79,81 | 79,89 | -3,40% | - |
| 23.07.2024 | 84,64 | 84,87 | 82,59 | 82,70 | -3,31% | - |
| 22.07.2024 | 81,84 | 85,62 | 81,75 | 85,53 | 4,80% | - |
| 19.07.2024 | 84,66 | 84,81 | 81,53 | 81,61 | -2,82% | - |
| 18.07.2024 | 85,87 | 87,21 | 82,86 | 83,98 | 0,34% | - |
| 17.07.2024 | 86,57 | 88,70 | 83,60 | 83,69 | -3,77% | - |
| 16.07.2024 | 84,80 | 87,02 | 84,21 | 86,97 | 2,92% | 1.160,00 |
| 15.07.2024 | 85,32 | 85,48 | 84,19 | 84,50 | -0,48% | - |
| 12.07.2024 | 84,67 | 86,57 | 84,44 | 84,91 | 0,19% | - |
| 11.07.2024 | 87,81 | 87,95 | 84,75 | 84,75 | -4,37% | - |
| 10.07.2024 | 85,46 | 88,85 | 85,40 | 88,62 | 2,96% | 4,00 |
| 09.07.2024 | 86,27 | 86,64 | 84,97 | 86,07 | -0,07% | - |
| 08.07.2024 | 84,96 | 86,50 | 84,93 | 86,13 | 1,32% | - |
| 05.07.2024 | 86,75 | 87,10 | 84,97 | 85,01 | -2,05% | - |
| 04.07.2024 | 86,99 | 86,99 | 86,57 | 86,79 | -0,22% | 100,00 |
| 03.07.2024 | 85,72 | 86,98 | 85,11 | 86,98 | 1,52% | - |
| 02.07.2024 | 84,79 | 86,31 | 84,23 | 85,68 | 0,47% | - |
| 01.07.2024 | 85,41 | 85,84 | 83,81 | 85,28 | -0,23% | - |
| 28.06.2024 | 83,88 | 86,32 | 83,65 | 85,48 | 2,30% | 3.000,00 |
| 27.06.2024 | 84,02 | 84,41 | 82,50 | 83,56 | -0,88% | - |
| 26.06.2024 | 83,66 | 84,57 | 82,84 | 84,30 | 1,33% | - |
| 25.06.2024 | 83,25 | 83,92 | 82,53 | 83,19 | 0,15% | 515,00 |
| 24.06.2024 | 85,68 | 85,82 | 82,89 | 83,07 | -3,00% | 300,00 |
| 21.06.2024 | 83,23 | 86,07 | 82,90 | 85,63 | 2,99% | - |
| 20.06.2024 | 87,37 | 87,71 | 82,52 | 83,14 | -4,32% | - |
| 19.06.2024 | 87,12 | 88,91 | 86,10 | 86,89 | -0,13% | 410,00 |