Microchip Technology Inc.
[WKN: 886105 | ISIN: US5950171042]
Aktienkurse
48,478$ 0,14%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid: Ask:

Aktienkurse zur Microchip Technology Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 48,36 48,59 47,24 48,49 0,17% -
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
10.02.2025 52,37 53,09 51,41 52,05 0,31% 9.450.153,00
07.02.2025 52,26 53,25 50,21 51,89 -2,30% 17.530.859,00
06.02.2025 53,51 54,22 52,71 53,11 -0,73% 13.341.976,00
05.02.2025 51,80 53,54 51,44 53,50 1,71% 11.952.961,00
04.02.2025 52,43 53,00 52,19 52,60 0,65% 10.980.018,00
03.02.2025 53,00 53,22 51,37 52,26 -3,76% 11.262.677,00
31.01.2025 54,78 56,29 53,98 54,30 -1,56% 10.276.280,00
30.01.2025 55,70 55,85 54,18 55,16 -1,55% 8.456.108,00
29.01.2025 56,69 56,80 55,36 56,03 -0,44% 5.233.941,00
28.01.2025 56,52 56,80 55,37 56,28 -1,66% 9.813.483,00
27.01.2025 57,80 58,34 56,63 57,23 1,49% 15.094.921,00
24.01.2025 58,89 59,17 55,75 56,39 -5,34% 10.300.582,00
23.01.2025 57,69 59,58 56,97 59,57 1,86% 6.335.135,00
22.01.2025 58,22 59,36 58,03 58,48 -0,05% 6.901.681,00
21.01.2025 58,10 59,67 57,61 58,51 0,93% 6.996.142,00
17.01.2025 57,49 58,47 57,18 57,97 3,17% 8.272.728,00
16.01.2025 57,00 57,27 55,34 56,19 -1,42% 7.925.657,00
15.01.2025 58,05 58,43 56,96 57,00 0,21% 8.972.343,00
14.01.2025 56,21 56,91 55,38 56,88 1,73% 6.015.487,00
13.01.2025 54,83 56,03 54,82 55,91 1,30% 6.656.106,00
10.01.2025 55,48 55,87 54,47 55,19 -2,11% 7.633.992,00
08.01.2025 57,37 57,50 56,01 56,38 -1,90% 6.226.846,00
07.01.2025 58,77 59,28 57,21 57,47 -1,41% 10.217.740,00
06.01.2025 57,85 59,86 57,80 58,29 1,08% 6.946.014,00
03.01.2025 57,00 58,14 56,24 57,67 1,39% 5.453.237,00
02.01.2025 58,03 58,46 56,41 56,88 -0,82% 10.153.603,00
31.12.2024 57,36 58,11 56,57 57,35 0,40% 5.711.760,00
30.12.2024 57,62 57,71 56,74 57,12 -2,09% 7.182.210,00
27.12.2024 58,25 58,52 57,74 58,34 -0,22% 9.024.164,00
26.12.2024 57,85 59,04 57,80 58,47 -0,15% 4.143.374,00
24.12.2024 57,81 58,61 57,25 58,56 1,19% 3.201.143,00
23.12.2024 55,93 58,00 55,80 57,87 4,25% 8.832.365,00
20.12.2024 55,87 57,07 55,27 55,51 -0,86% 27.171.189,00
19.12.2024 56,26 57,71 55,90 55,99 -0,27% 7.435.069,00
18.12.2024 58,79 59,76 55,91 56,14 -3,69% 10.205.868,00
17.12.2024 58,93 59,75 58,04 58,29 -1,34% 9.621.990,00
16.12.2024 57,94 59,57 57,94 59,08 -1,42% 11.748.889,00
13.12.2024 61,00 61,34 59,75 59,93 -2,55% 9.040.132,00
12.12.2024 61,03 62,04 60,68 61,50 -0,03% 4.738.719,00
11.12.2024 62,50 62,70 61,01 61,52 -0,65% 5.698.233,00
10.12.2024 61,49 62,02 60,44 61,92 0,08% 9.191.857,00
09.12.2024 59,50 62,70 59,10 61,87 4,35% 8.594.745,00
06.12.2024 58,72 59,58 58,30 59,29 1,79% 8.677.484,00
05.12.2024 61,49 61,70 57,96 58,25 -5,50% 14.289.382,00
04.12.2024 66,23 66,23 61,07 61,64 -5,73% 13.749.529,00
03.12.2024 69,26 69,71 65,24 65,39 -7,00% 10.712.818,00
02.12.2024 67,99 71,04 67,99 70,31 3,14% 7.029.969,00
29.11.2024 68,64 69,55 68,08 68,17 0,44% 5.221.091,00
27.11.2024 68,38 68,98 66,60 67,87 -0,79% 5.524.030,00
26.11.2024 70,75 70,92 67,73 68,41 -2,06% 8.778.240,00
25.11.2024 67,75 71,10 67,26 69,85 4,74% 11.092.852,00
22.11.2024 65,68 66,89 65,26 66,69 0,27% 5.378.239,00
21.11.2024 65,91 66,84 65,23 66,51 2,13% 7.146.743,00
20.11.2024 64,11 65,15 63,67 65,12 0,37% 8.669.520,00
19.11.2024 64,69 65,24 63,67 64,88 -0,57% 9.720.291,00
18.11.2024 63,18 65,32 62,96 65,25 3,80% 8.006.029,00
15.11.2024 64,91 65,07 62,63 62,86 -4,18% 9.280.916,00
14.11.2024 67,03 67,49 65,48 65,60 -1,49% 6.115.152,00
13.11.2024 66,36 67,07 65,56 66,59 -1,05% 6.997.531,00
12.11.2024 68,95 69,62 66,08 67,30 -3,69% 9.799.750,00
11.11.2024 72,32 72,49 69,00 69,88 -4,10% 6.591.232,00
08.11.2024 73,23 73,53 72,08 72,87 -1,98% 6.290.308,00
07.11.2024 74,34 75,23 73,62 74,34 0,80% 7.232.268,00
06.11.2024 76,30 77,20 72,26 73,75 -1,78% 11.382.190,00