72,469$
-0,72%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 73,83 | 74,40 | 72,94 | 73,06 | -0,14% | 3.810.846,00 |
| 02.07.2025 | 71,51 | 73,52 | 70,98 | 73,16 | 2,06% | 8.245.527,00 |
| 01.07.2025 | 69,46 | 72,50 | 69,32 | 71,68 | 1,86% | 8.034.499,00 |
| 30.06.2025 | 70,63 | 70,77 | 69,50 | 70,37 | -0,17% | 5.861.679,00 |
| 27.06.2025 | 71,05 | 71,53 | 69,78 | 70,49 | -0,41% | 6.885.575,00 |
| 26.06.2025 | 71,65 | 71,85 | 70,68 | 70,78 | -1,15% | 7.055.100,00 |
| 25.06.2025 | 70,30 | 71,68 | 69,34 | 71,60 | 1,66% | 7.586.594,00 |
| 24.06.2025 | 69,80 | 71,34 | 69,63 | 70,43 | 2,70% | 8.422.170,00 |
| 23.06.2025 | 69,07 | 70,63 | 67,97 | 68,58 | -0,57% | 7.497.952,00 |
| 20.06.2025 | 69,49 | 69,68 | 67,38 | 68,97 | 1,40% | 19.067.440,00 |
| 18.06.2025 | 68,00 | 69,31 | 67,54 | 68,02 | 0,49% | 5.642.795,00 |
| 17.06.2025 | 67,58 | 68,75 | 67,24 | 67,69 | -0,73% | 6.922.853,00 |
| 16.06.2025 | 66,75 | 68,36 | 66,48 | 68,19 | 3,74% | 9.211.780,00 |
| 13.06.2025 | 66,54 | 67,33 | 65,50 | 65,73 | -3,24% | 9.841.400,00 |
| 12.06.2025 | 68,70 | 69,19 | 67,69 | 67,93 | -2,40% | 7.700.287,00 |
| 11.06.2025 | 70,23 | 71,01 | 68,84 | 69,60 | 0,01% | 12.731.484,00 |
| 10.06.2025 | 68,46 | 70,57 | 67,66 | 69,59 | 2,26% | 12.064.754,00 |
| 09.06.2025 | 66,03 | 68,61 | 65,91 | 68,05 | 4,29% | 11.974.568,00 |
| 06.06.2025 | 65,69 | 66,06 | 65,09 | 65,25 | 1,37% | 8.884.601,00 |
| 05.06.2025 | 65,00 | 66,37 | 63,63 | 64,37 | -0,46% | 11.876.004,00 |
| 04.06.2025 | 64,35 | 65,28 | 63,05 | 64,67 | 1,30% | 9.193.257,00 |
| 03.06.2025 | 60,42 | 64,08 | 59,89 | 63,84 | 6,40% | 16.322.953,00 |
| 02.06.2025 | 57,69 | 60,29 | 57,43 | 60,00 | 3,38% | 9.310.240,00 |
| 30.05.2025 | 58,24 | 58,63 | 56,62 | 58,04 | -0,12% | 10.845.639,00 |
| 29.05.2025 | 59,04 | 59,59 | 57,38 | 58,11 | 1,13% | 6.574.856,00 |
| 28.05.2025 | 58,86 | 59,09 | 57,40 | 57,46 | -2,08% | 8.292.903,00 |
| 27.05.2025 | 57,42 | 59,52 | 56,75 | 58,68 | 4,43% | 11.214.256,00 |
| 23.05.2025 | 55,99 | 56,32 | 54,54 | 56,19 | -3,20% | 10.093.907,00 |
| 22.05.2025 | 59,25 | 59,78 | 57,56 | 58,05 | -2,03% | 11.530.576,00 |
| 21.05.2025 | 59,82 | 61,41 | 58,88 | 59,25 | -2,55% | 7.244.242,00 |
| 20.05.2025 | 60,00 | 60,92 | 59,79 | 60,80 | 0,38% | 6.145.534,00 |
| 19.05.2025 | 59,63 | 61,05 | 59,39 | 60,57 | -1,05% | 8.220.223,00 |
| 16.05.2025 | 60,67 | 61,22 | 60,13 | 61,21 | 0,67% | 6.589.290,00 |
| 15.05.2025 | 60,32 | 61,36 | 59,30 | 60,80 | 0,25% | 8.416.678,00 |
| 14.05.2025 | 62,00 | 62,08 | 60,26 | 60,65 | -2,65% | 10.608.076,00 |
| 13.05.2025 | 60,95 | 63,12 | 60,60 | 62,30 | 2,20% | 10.992.812,00 |
| 12.05.2025 | 59,99 | 62,49 | 59,34 | 60,96 | 10,18% | 20.947.308,00 |
| 09.05.2025 | 55,75 | 58,06 | 53,83 | 55,33 | 12,60% | 21.360.894,00 |
| 08.05.2025 | 48,93 | 50,26 | 48,56 | 49,14 | 2,20% | 11.279.063,00 |
| 07.05.2025 | 47,66 | 48,40 | 46,92 | 48,08 | 1,78% | 9.566.091,00 |
| 06.05.2025 | 47,00 | 47,70 | 46,68 | 47,24 | -1,13% | 6.499.340,00 |
| 05.05.2025 | 47,23 | 48,33 | 46,84 | 47,78 | -0,27% | 8.196.286,00 |
| 02.05.2025 | 47,16 | 48,53 | 47,11 | 47,91 | 4,20% | 9.444.032,00 |
| 01.05.2025 | 47,03 | 47,20 | 45,60 | 45,98 | -0,22% | 8.677.153,00 |
| 30.04.2025 | 44,54 | 46,24 | 44,17 | 46,08 | 0,35% | 10.848.348,00 |
| 29.04.2025 | 45,81 | 46,72 | 45,50 | 45,92 | -2,32% | 8.287.470,00 |
| 28.04.2025 | 46,66 | 47,85 | 45,90 | 47,01 | 0,26% | 7.084.699,00 |
| 25.04.2025 | 46,27 | 47,50 | 46,07 | 46,89 | -0,49% | 7.677.830,00 |
| 24.04.2025 | 44,12 | 47,33 | 44,12 | 47,12 | 12,38% | 20.418.787,00 |
| 23.04.2025 | 42,77 | 43,37 | 41,63 | 41,93 | 4,07% | 10.228.313,00 |
| 22.04.2025 | 40,15 | 41,05 | 39,58 | 40,29 | 2,18% | 11.719.641,00 |
| 21.04.2025 | 37,60 | 39,53 | 37,41 | 39,43 | 2,26% | 16.395.603,00 |
| 17.04.2025 | 38,68 | 38,71 | 37,58 | 38,56 | 1,61% | 7.777.927,00 |
| 16.04.2025 | 37,25 | 38,40 | 36,32 | 37,95 | -2,01% | 14.564.704,00 |
| 15.04.2025 | 39,09 | 39,61 | 38,31 | 38,73 | -0,39% | 6.704.904,00 |
| 14.04.2025 | 39,93 | 40,31 | 38,25 | 38,88 | 0,44% | 9.921.386,00 |
| 11.04.2025 | 36,92 | 38,92 | 35,48 | 38,71 | -0,26% | 20.661.982,00 |
| 10.04.2025 | 41,37 | 41,60 | 37,40 | 38,81 | -13,56% | 24.354.350,00 |
| 09.04.2025 | 35,50 | 45,58 | 35,10 | 44,90 | 27,05% | 29.897.807,00 |
| 08.04.2025 | 39,76 | 39,97 | 34,14 | 35,34 | -7,22% | 17.281.735,00 |
| 07.04.2025 | 35,59 | 40,00 | 34,13 | 38,09 | 5,16% | 24.856.462,00 |
| 04.04.2025 | 38,93 | 40,18 | 36,10 | 36,22 | -11,03% | 26.407.653,00 |
| 03.04.2025 | 46,80 | 46,80 | 39,57 | 40,71 | -16,80% | 29.179.135,00 |
| 02.04.2025 | 47,64 | 49,47 | 47,48 | 48,93 | 0,89% | 6.408.308,00 |
| 01.04.2025 | 48,42 | 48,71 | 47,21 | 48,50 | 0,19% | 10.219.663,00 |
| 31.03.2025 | 48,18 | 48,84 | 47,44 | 48,41 | -0,60% | 14.064.967,00 |
| 28.03.2025 | 50,34 | 50,47 | 48,27 | 48,70 | -4,11% | 12.054.642,00 |
| 27.03.2025 | 51,77 | 51,89 | 50,19 | 50,79 | -2,65% | 5.492.794,00 |
| 26.03.2025 | 52,42 | 53,13 | 51,58 | 52,17 | -0,36% | 6.085.368,00 |
| 25.03.2025 | 53,50 | 54,08 | 52,28 | 52,36 | -2,84% | 8.676.447,00 |
| 24.03.2025 | 53,11 | 54,48 | 52,81 | 53,89 | 4,20% | 12.894.502,00 |
| 21.03.2025 | 50,62 | 52,37 | 49,92 | 51,72 | 1,41% | 29.770.547,00 |
| 20.03.2025 | 52,28 | 52,42 | 50,96 | 51,00 | -6,54% | 13.866.112,00 |
| 19.03.2025 | 53,97 | 55,37 | 53,91 | 54,57 | 0,68% | 6.044.741,00 |
| 18.03.2025 | 54,81 | 54,93 | 53,68 | 54,20 | -1,92% | 3.810.976,00 |
| 17.03.2025 | 53,64 | 55,71 | 53,62 | 55,26 | 3,29% | 6.181.899,00 |
| 14.03.2025 | 52,72 | 53,62 | 52,28 | 53,50 | 3,10% | 7.349.295,00 |
| 13.03.2025 | 51,54 | 53,51 | 51,32 | 51,89 | -0,02% | 6.002.768,00 |
| 12.03.2025 | 52,58 | 53,34 | 51,64 | 51,90 | -0,65% | 7.250.045,00 |
| 11.03.2025 | 54,19 | 54,40 | 51,07 | 52,24 | -2,26% | 9.121.685,00 |
| 10.03.2025 | 57,96 | 58,06 | 52,80 | 53,45 | -10,57% | 16.124.358,00 |
| 07.03.2025 | 58,14 | 60,03 | 57,83 | 59,77 | 2,59% | 8.182.771,00 |
| 06.03.2025 | 58,43 | 60,03 | 57,78 | 58,26 | -2,31% | 10.643.167,00 |
| 05.03.2025 | 58,70 | 59,83 | 56,90 | 59,64 | 2,58% | 8.642.710,00 |
| 04.03.2025 | 58,64 | 60,29 | 57,98 | 58,14 | 0,33% | 14.040.077,00 |
| 03.03.2025 | 62,52 | 62,64 | 57,36 | 57,95 | -1,55% | 19.509.043,00 |
| 28.02.2025 | 57,16 | 58,92 | 56,60 | 58,86 | 3,05% | 13.308.663,00 |
| 27.02.2025 | 59,53 | 59,77 | 56,70 | 57,12 | -4,43% | 11.503.777,00 |
| 26.02.2025 | 60,27 | 60,37 | 58,44 | 59,77 | -0,66% | 8.482.104,00 |
| 25.02.2025 | 60,88 | 62,02 | 59,46 | 60,17 | -1,08% | 9.384.099,00 |
| 24.02.2025 | 60,98 | 62,28 | 60,69 | 60,83 | -0,39% | 9.836.282,00 |
| 21.02.2025 | 64,40 | 64,42 | 60,66 | 61,07 | -5,02% | 13.464.042,00 |
| 20.02.2025 | 64,81 | 65,34 | 63,25 | 64,30 | 1,12% | 14.626.384,00 |
| 19.02.2025 | 58,54 | 64,58 | 57,94 | 63,59 | 9,90% | 20.924.496,00 |
| 18.02.2025 | 56,16 | 58,28 | 56,16 | 57,86 | 3,10% | 11.324.645,00 |
| 17.02.2025 | 56,19 | 56,19 | 56,02 | 56,12 | 0,64% | - |
| 14.02.2025 | 54,45 | 55,90 | 54,22 | 55,76 | 2,76% | 7.123.706,00 |
| 13.02.2025 | 53,63 | 54,66 | 53,45 | 54,26 | 0,76% | 6.793.360,00 |
| 12.02.2025 | 52,06 | 53,93 | 51,94 | 53,85 | 2,42% | 8.083.141,00 |
| 11.02.2025 | 51,42 | 53,15 | 51,42 | 52,58 | 1,02% | 7.801.909,00 |