55,569$
-0,75%
Echtzeit-Aktienkurs Microchip Technology
Bid:
Ask:
Aktienkurse zur Microchip Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 73,66 | 75,26 | 73,00 | 75,09 | 0,83% | 8.185.748,00 |
| 04.11.2024 | 74,10 | 75,61 | 73,80 | 74,47 | -0,45% | 4.173.365,00 |
| 01.11.2024 | 73,59 | 75,27 | 73,41 | 74,81 | 1,96% | 5.472.977,00 |
| 31.10.2024 | 75,65 | 75,68 | 72,67 | 73,37 | -2,92% | 9.069.525,00 |
| 30.10.2024 | 77,09 | 78,13 | 75,49 | 75,58 | -4,39% | 5.706.784,00 |
| 29.10.2024 | 76,97 | 79,44 | 76,69 | 79,05 | 2,40% | 5.456.227,00 |
| 28.10.2024 | 75,80 | 77,57 | 75,35 | 77,20 | 1,19% | 3.654.697,00 |
| 25.10.2024 | 76,65 | 77,55 | 76,25 | 76,29 | 0,57% | 3.940.337,00 |
| 24.10.2024 | 76,32 | 76,38 | 74,82 | 75,86 | 0,78% | 3.920.075,00 |
| 23.10.2024 | 75,79 | 76,75 | 74,07 | 75,27 | -0,21% | 4.102.703,00 |
| 22.10.2024 | 74,60 | 75,66 | 74,40 | 75,43 | 0,33% | 4.572.979,00 |
| 21.10.2024 | 76,66 | 77,07 | 74,55 | 75,18 | -2,79% | 4.738.086,00 |
| 18.10.2024 | 77,33 | 77,65 | 76,70 | 77,34 | 0,99% | 3.542.186,00 |
| 17.10.2024 | 77,63 | 77,90 | 76,44 | 76,58 | 0,91% | 4.849.036,00 |
| 16.10.2024 | 76,65 | 77,68 | 75,70 | 75,89 | 0,84% | 4.499.277,00 |
| 15.10.2024 | 78,64 | 79,18 | 74,67 | 75,26 | -4,72% | 7.695.196,00 |
| 14.10.2024 | 78,60 | 79,22 | 77,82 | 78,99 | 1,30% | 3.852.859,00 |
| 11.10.2024 | 77,11 | 78,70 | 77,00 | 77,98 | 0,83% | 3.811.941,00 |
| 10.10.2024 | 76,82 | 77,72 | 76,44 | 77,34 | -1,09% | 3.832.806,00 |
| 09.10.2024 | 77,00 | 78,34 | 76,84 | 78,19 | 1,15% | 4.724.844,00 |
| 08.10.2024 | 76,10 | 77,64 | 75,41 | 77,30 | 1,11% | 4.913.235,00 |
| 07.10.2024 | 76,83 | 77,21 | 75,69 | 76,45 | -1,58% | 5.306.347,00 |
| 04.10.2024 | 79,47 | 79,53 | 76,81 | 77,68 | 0,45% | 4.228.462,00 |
| 03.10.2024 | 77,38 | 78,03 | 76,52 | 77,33 | -1,14% | 4.483.667,00 |
| 02.10.2024 | 77,75 | 78,99 | 76,89 | 78,22 | 0,96% | 5.632.161,00 |
| 01.10.2024 | 79,99 | 80,33 | 76,78 | 77,48 | -3,50% | 6.934.360,00 |
| 30.09.2024 | 79,05 | 80,42 | 78,91 | 80,29 | -0,37% | 5.612.587,00 |
| 27.09.2024 | 80,86 | 81,64 | 80,25 | 80,59 | 0,35% | 6.496.167,00 |
| 26.09.2024 | 78,84 | 80,76 | 77,28 | 80,31 | 5,52% | 8.061.407,00 |
| 25.09.2024 | 76,67 | 77,17 | 75,87 | 76,11 | -1,79% | 6.082.263,00 |
| 24.09.2024 | 78,09 | 78,93 | 77,27 | 77,50 | 0,57% | 4.434.274,00 |
| 23.09.2024 | 76,52 | 77,33 | 76,32 | 77,06 | 0,06% | 4.909.249,00 |
| 20.09.2024 | 77,26 | 77,58 | 75,81 | 77,01 | -2,27% | 14.159.500,00 |
| 19.09.2024 | 79,48 | 80,65 | 77,89 | 78,80 | 3,20% | 12.211.846,00 |
| 18.09.2024 | 77,64 | 78,35 | 76,12 | 76,36 | -0,83% | 9.379.108,00 |
| 17.09.2024 | 78,25 | 78,85 | 76,32 | 77,00 | 0,00% | 4.735.840,00 |
| 16.09.2024 | 76,81 | 77,48 | 75,89 | 77,00 | -0,80% | 3.831.805,00 |
| 13.09.2024 | 76,89 | 78,00 | 76,75 | 77,62 | 2,01% | 3.444.754,00 |
| 12.09.2024 | 77,30 | 77,30 | 75,42 | 76,09 | -1,76% | 3.351.556,00 |
| 11.09.2024 | 75,19 | 77,64 | 73,60 | 77,45 | 3,01% | 6.678.877,00 |
| 10.09.2024 | 75,12 | 75,32 | 73,15 | 75,19 | -0,32% | 4.748.196,00 |
| 09.09.2024 | 74,95 | 75,70 | 74,21 | 75,43 | 1,81% | 5.323.685,00 |
| 06.09.2024 | 76,75 | 76,83 | 73,69 | 74,09 | -3,48% | 9.621.573,00 |
| 05.09.2024 | 75,81 | 77,44 | 75,43 | 76,76 | -0,17% | 4.137.167,00 |
| 04.09.2024 | 75,39 | 77,62 | 75,12 | 76,89 | 0,64% | 5.875.771,00 |
| 03.09.2024 | 80,27 | 80,42 | 76,14 | 76,40 | -7,01% | 9.559.101,00 |
| 30.08.2024 | 82,49 | 82,59 | 81,09 | 82,16 | 1,46% | 4.872.835,00 |
| 29.08.2024 | 80,21 | 82,65 | 80,00 | 80,98 | 1,99% | 4.421.920,00 |
| 28.08.2024 | 81,01 | 81,30 | 78,80 | 79,40 | -1,90% | 4.785.517,00 |
| 27.08.2024 | 80,12 | 80,99 | 79,03 | 80,94 | 0,78% | 3.369.813,00 |
| 26.08.2024 | 81,48 | 81,87 | 79,98 | 80,31 | -1,81% | 5.543.278,00 |
| 23.08.2024 | 81,50 | 82,56 | 80,46 | 81,79 | 2,52% | 4.242.619,00 |
| 22.08.2024 | 82,27 | 82,27 | 79,49 | 79,78 | -3,66% | 8.336.683,00 |
| 21.08.2024 | 80,90 | 82,87 | 80,80 | 82,81 | 3,15% | 5.765.841,00 |
| 20.08.2024 | 81,12 | 81,57 | 79,75 | 80,28 | -2,13% | 4.826.078,00 |
| 19.08.2024 | 80,55 | 82,13 | 79,85 | 82,03 | 1,46% | 5.535.433,00 |
| 16.08.2024 | 81,24 | 81,83 | 80,50 | 80,85 | -0,60% | 4.192.121,00 |
| 15.08.2024 | 80,00 | 81,57 | 79,25 | 81,34 | 4,15% | 9.511.324,00 |
| 14.08.2024 | 79,12 | 79,22 | 76,72 | 78,10 | -1,31% | 5.321.359,00 |
| 13.08.2024 | 76,93 | 79,44 | 76,16 | 79,14 | 3,56% | 7.585.603,00 |
| 12.08.2024 | 76,34 | 76,90 | 74,96 | 76,42 | 0,43% | 5.303.958,00 |
| 09.08.2024 | 75,93 | 76,95 | 74,98 | 76,09 | -1,54% | 5.374.828,00 |
| 08.08.2024 | 74,35 | 77,43 | 73,53 | 77,28 | 7,35% | 8.582.155,00 |
| 07.08.2024 | 76,87 | 76,91 | 71,77 | 71,99 | -3,59% | 8.311.927,00 |
| 06.08.2024 | 74,68 | 76,89 | 73,73 | 74,67 | 1,10% | 9.488.568,00 |
| 05.08.2024 | 75,30 | 77,25 | 73,19 | 73,86 | -2,08% | 10.756.419,00 |
| 02.08.2024 | 79,45 | 79,64 | 74,60 | 75,43 | -10,60% | 17.482.866,00 |
| 01.08.2024 | 87,50 | 89,59 | 83,04 | 84,37 | -5,01% | 14.052.955,00 |