65,695$
-0,45%
Echtzeit-Aktienkurs Microchip Technology Inc.
Bid:
Ask:
Aktienkurse zur Microchip Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 66,13 | 66,55 | 65,60 | 65,71 | -0,42% | 7.744.534,00 |
| 14.08.2025 | 64,55 | 66,33 | 63,41 | 65,99 | 0,37% | 6.843.018,00 |
| 13.08.2025 | 64,82 | 66,12 | 64,17 | 65,75 | 1,94% | 8.379.639,00 |
| 12.08.2025 | 61,94 | 66,50 | 61,68 | 64,50 | 5,82% | 12.676.129,00 |
| 11.08.2025 | 61,92 | 62,89 | 60,84 | 60,95 | -1,49% | 10.238.970,00 |
| 08.08.2025 | 61,58 | 63,95 | 60,88 | 61,87 | -6,57% | 20.070.575,00 |
| 07.08.2025 | 67,81 | 68,38 | 65,78 | 66,22 | 0,08% | 13.767.506,00 |
| 06.08.2025 | 66,90 | 67,44 | 65,65 | 66,17 | -1,43% | 6.366.094,00 |
| 05.08.2025 | 67,64 | 68,18 | 65,38 | 67,13 | 0,81% | 9.872.932,00 |
| 04.08.2025 | 66,83 | 67,50 | 66,45 | 66,59 | 0,35% | 8.552.307,00 |
| 01.08.2025 | 68,55 | 68,61 | 64,67 | 66,36 | -1,82% | 11.544.637,00 |
| 31.07.2025 | 69,70 | 70,06 | 66,81 | 67,59 | -3,84% | 15.369.562,00 |
| 30.07.2025 | 70,92 | 71,10 | 69,48 | 70,29 | -0,55% | 6.430.760,00 |
| 29.07.2025 | 71,03 | 71,54 | 69,83 | 70,68 | 0,21% | 5.449.068,00 |
| 28.07.2025 | 69,71 | 71,08 | 69,35 | 70,53 | 1,91% | 6.765.045,00 |
| 25.07.2025 | 67,77 | 69,27 | 67,68 | 69,21 | 2,06% | 8.354.555,00 |
| 24.07.2025 | 68,92 | 69,42 | 66,73 | 67,81 | -3,47% | 13.363.750,00 |
| 23.07.2025 | 70,70 | 71,75 | 68,20 | 70,25 | -6,66% | 19.476.755,00 |
| 22.07.2025 | 73,41 | 75,56 | 73,09 | 75,26 | 1,91% | 8.819.430,00 |
| 21.07.2025 | 75,15 | 76,09 | 73,80 | 73,85 | -1,24% | 6.153.715,00 |
| 18.07.2025 | 75,18 | 75,63 | 74,05 | 74,78 | 0,65% | 5.239.429,00 |
| 17.07.2025 | 74,22 | 74,55 | 73,42 | 74,30 | -0,17% | 6.255.515,00 |
| 16.07.2025 | 72,90 | 74,44 | 72,06 | 74,43 | 1,81% | 7.036.553,00 |
| 15.07.2025 | 75,02 | 75,40 | 73,08 | 73,11 | -1,27% | 6.016.548,00 |
| 14.07.2025 | 73,58 | 74,47 | 72,78 | 74,05 | -0,68% | 5.756.188,00 |
| 11.07.2025 | 74,03 | 75,06 | 73,73 | 74,56 | -0,69% | 4.885.943,00 |
| 10.07.2025 | 75,60 | 77,20 | 74,99 | 75,08 | 0,54% | 7.550.480,00 |
| 09.07.2025 | 74,39 | 75,58 | 73,90 | 74,68 | 0,16% | 6.484.478,00 |
| 08.07.2025 | 72,70 | 75,75 | 72,29 | 74,56 | 4,31% | 11.350.568,00 |
| 07.07.2025 | 72,96 | 73,57 | 71,12 | 71,48 | -2,16% | 7.790.525,00 |
| 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 |